Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.010 | 2.070 | 1.870 | 1.975 | 1.975 | 611,595 |
| 2026-04-28 | 2.170 | 2.170 | 1.950 | 2.000 | 2.000 | 286,907 |
| 2026-04-27 | 2.060 | 2.190 | 1.955 | 2.170 | 2.170 | 195,675 |
| 2026-04-24 | 1.915 | 2.200 | 1.910 | 2.090 | 2.090 | 217,572 |
| 2026-04-23 | 2.110 | 2.110 | 1.910 | 1.960 | 1.960 | 164,314 |
| 2026-04-22 | 1.995 | 2.140 | 1.950 | 1.960 | 1.960 | 217,543 |
| 2026-04-21 | 1.915 | 2.160 | 1.915 | 2.000 | 2.000 | 322,045 |
| 2026-04-20 | 2.000 | 2.010 | 1.900 | 1.995 | 1.995 | 304,171 |
| 2026-04-17 | 2.030 | 2.200 | 1.935 | 2.020 | 2.020 | 29,331 |
| 2026-04-16 | 2.120 | 2.170 | 1.970 | 2.040 | 2.040 | 274,977 |
| 2026-04-15 | 1.995 | 2.290 | 1.965 | 2.130 | 2.130 | 468,897 |
| 2026-04-14 | 1.980 | 2.130 | 1.900 | 1.995 | 1.995 | 327,283 |
| 2026-04-13 | 1.980 | 2.030 | 1.900 | 1.980 | 1.980 | 129,166 |
| 2026-04-10 | 2.130 | 2.130 | 1.860 | 1.975 | 1.975 | 379,235 |
| 2026-04-09 | 1.825 | 1.985 | 1.750 | 1.950 | 1.950 | 683,038 |
| 2026-04-08 | 1.710 | 1.840 | 1.695 | 1.805 | 1.805 | 494,770 |
| 2026-04-07 | 1.650 | 1.945 | 1.600 | 1.670 | 1.670 | 743,592 |
| 2026-04-02 | 1.615 | 1.695 | 1.555 | 1.610 | 1.610 | 94,428 |
| 2026-04-01 | 1.705 | 1.705 | 1.545 | 1.660 | 1.660 | 94,277 |
| 2026-03-31 | 1.740 | 1.740 | 1.605 | 1.705 | 1.705 | 175,884 |
| 2026-03-30 | 1.640 | 1.785 | 1.540 | 1.645 | 1.645 | 195,477 |
| 2026-03-27 | 1.685 | 1.690 | 1.590 | 1.640 | 1.640 | 46,852 |
| 2026-03-26 | 1.515 | 1.650 | 1.440 | 1.640 | 1.640 | 905,703 |
| 2026-03-25 | 1.695 | 1.695 | 1.515 | 1.570 | 1.570 | 146,085 |
| 2026-03-24 | 1.545 | 1.670 | 1.540 | 1.540 | 1.540 | 44,598 |
| 2026-03-23 | 1.580 | 1.655 | 1.505 | 1.600 | 1.600 | 589,339 |
| 2026-03-20 | 1.520 | 1.690 | 1.405 | 1.580 | 1.580 | 732,561 |
| 2026-03-19 | 1.470 | 1.505 | 1.415 | 1.500 | 1.500 | 58,075 |
| 2026-03-18 | 1.420 | 1.785 | 1.420 | 1.550 | 1.550 | 16,556 |
| 2026-03-17 | 1.450 | 1.495 | 1.450 | 1.485 | 1.485 | 26,201 |
| 2026-03-16 | 1.400 | 1.540 | 1.390 | 1.450 | 1.450 | 229,240 |
| 2026-03-13 | 1.545 | 1.545 | 1.360 | 1.390 | 1.390 | 117,984 |
| 2026-03-12 | 1.470 | 1.625 | 1.300 | 1.400 | 1.400 | 284,390 |
| 2026-03-11 | 1.520 | 1.650 | 1.485 | 1.485 | 1.485 | 76,935 |
| 2026-03-10 | 1.645 | 1.645 | 1.450 | 1.505 | 1.505 | 41,994 |
| 2026-03-09 | 1.530 | 1.545 | 1.415 | 1.480 | 1.480 | 175,187 |
| 2026-03-06 | 1.790 | 1.790 | 1.440 | 1.535 | 1.535 | 79,864 |
| 2026-03-05 | 1.495 | 1.595 | 1.460 | 1.580 | 1.580 | 120,276 |
| 2026-03-04 | 1.405 | 1.500 | 1.405 | 1.490 | 1.490 | 112,475 |
| 2026-03-03 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 44,612 |
| 2026-03-02 | 1.590 | 1.590 | 1.505 | 1.570 | 1.570 | 85,582 |
| 2026-02-27 | 1.635 | 1.635 | 1.580 | 1.620 | 1.620 | 68,811 |
| 2026-02-26 | 1.590 | 1.610 | 1.550 | 1.605 | 1.605 | 58,485 |
| 2026-02-25 | 1.530 | 1.625 | 1.530 | 1.590 | 1.590 | 204,648 |
| 2026-02-24 | 1.535 | 1.600 | 1.500 | 1.600 | 1.600 | 115,130 |
| 2026-02-23 | 1.615 | 1.615 | 1.520 | 1.575 | 1.575 | 174,660 |
| 2026-02-20 | 1.700 | 1.700 | 1.550 | 1.620 | 1.620 | 488,060 |
| 2026-02-19 | 1.795 | 1.795 | 1.620 | 1.685 | 1.685 | 73,837 |
| 2026-02-18 | 1.640 | 1.690 | 1.640 | 1.680 | 1.680 | 16,195 |
| 2026-02-17 | 1.710 | 1.745 | 1.600 | 1.640 | 1.640 | 129,092 |
| 2026-02-16 | 1.685 | 1.790 | 1.630 | 1.695 | 1.695 | 241,976 |
| 2026-02-13 | 1.625 | 1.775 | 1.625 | 1.755 | 1.755 | 98,483 |
| 2026-02-12 | 1.710 | 1.785 | 1.650 | 1.695 | 1.695 | 128,332 |
| 2026-02-11 | 1.675 | 1.780 | 1.640 | 1.715 | 1.715 | 216,845 |
| 2026-02-10 | 1.895 | 1.895 | 1.635 | 1.760 | 1.760 | 167,139 |
| 2026-02-09 | 1.845 | 1.845 | 1.695 | 1.795 | 1.795 | 12,289 |
| 2026-02-06 | 1.875 | 1.875 | 1.700 | 1.700 | 1.700 | 120,163 |
| 2026-02-05 | 1.880 | 1.945 | 1.670 | 1.815 | 1.815 | 584,548 |
| 2026-02-04 | 1.640 | 1.885 | 1.600 | 1.855 | 1.855 | 1,541,023 |
| 2026-02-03 | 1.675 | 1.755 | 1.600 | 1.600 | 1.600 | 401,176 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.