Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.680 | 1.780 | 1.655 | 1.715 | 1.715 | 49,515 |
| 2026-01-30 | 1.720 | 1.775 | 1.670 | 1.745 | 1.745 | 39,861 |
| 2026-01-29 | 1.760 | 1.760 | 1.660 | 1.670 | 1.670 | 98,829 |
| 2026-01-28 | 1.730 | 1.855 | 1.730 | 1.760 | 1.760 | 57,997 |
| 2026-01-27 | 1.805 | 1.850 | 1.600 | 1.730 | 1.730 | 745,520 |
| 2026-01-26 | 1.920 | 1.920 | 1.775 | 1.780 | 1.780 | 244,195 |
| 2026-01-23 | 1.920 | 1.960 | 1.725 | 1.920 | 1.920 | 300,597 |
| 2026-01-22 | 1.955 | 1.955 | 1.860 | 1.950 | 1.950 | 308,428 |
| 2026-01-21 | 1.850 | 2.100 | 1.810 | 1.960 | 1.960 | 439,049 |
| 2026-01-20 | 1.970 | 2.110 | 1.800 | 1.850 | 1.850 | 318,137 |
| 2026-01-19 | 1.910 | 2.020 | 1.830 | 1.880 | 1.880 | 717,885 |
| 2026-01-16 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 6,206 |
| 2026-01-15 | 1.840 | 1.840 | 1.740 | 1.750 | 1.750 | 43,382 |
| 2026-01-14 | 1.790 | 1.790 | 1.740 | 1.765 | 1.765 | 18,171 |
| 2026-01-13 | 1.750 | 1.805 | 1.720 | 1.805 | 1.805 | 94,044 |
| 2026-01-12 | 1.825 | 1.900 | 1.750 | 1.805 | 1.805 | 49,908 |
| 2026-01-09 | 1.755 | 1.835 | 1.750 | 1.830 | 1.830 | 78,150 |
| 2026-01-08 | 1.730 | 1.825 | 1.700 | 1.790 | 1.790 | 291,107 |
| 2026-01-07 | 1.810 | 1.940 | 1.750 | 1.800 | 1.800 | 110,796 |
| 2026-01-05 | 1.770 | 1.825 | 1.770 | 1.780 | 1.780 | 38,178 |
| 2026-01-02 | 1.855 | 1.960 | 1.850 | 1.920 | 1.920 | 93,335 |
| 2025-12-30 | 1.855 | 2.100 | 1.855 | 1.975 | 1.975 | 210,396 |
| 2025-12-29 | 1.810 | 2.120 | 1.810 | 1.855 | 1.855 | 86,100 |
| 2025-12-23 | 1.845 | 2.020 | 1.705 | 2.010 | 2.010 | 66,794 |
| 2025-12-22 | 1.750 | 1.850 | 1.635 | 1.850 | 1.850 | 204,407 |
| 2025-12-19 | 1.735 | 1.870 | 1.700 | 1.715 | 1.715 | 46,411 |
| 2025-12-18 | 1.755 | 1.915 | 1.700 | 1.700 | 1.700 | 91,250 |
| 2025-12-17 | 2.050 | 2.050 | 1.760 | 1.795 | 1.795 | 42,317 |
| 2025-12-16 | 1.825 | 1.905 | 1.800 | 1.855 | 1.855 | 92,588 |
| 2025-12-15 | 1.810 | 2.090 | 1.810 | 1.925 | 1.925 | 50,149 |
| 2025-12-12 | 1.785 | 1.975 | 1.745 | 1.975 | 1.975 | 105,291 |
| 2025-12-11 | 1.820 | 1.885 | 1.785 | 1.785 | 1.785 | 31,250 |
| 2025-12-10 | 1.800 | 1.820 | 1.785 | 1.800 | 1.800 | 41,660 |
| 2025-12-09 | 1.815 | 1.960 | 1.780 | 1.805 | 1.805 | 112,001 |
| 2025-12-08 | 1.875 | 1.905 | 1.860 | 1.860 | 1.860 | 71,187 |
| 2025-12-05 | 1.800 | 1.920 | 1.800 | 1.915 | 1.915 | 162,824 |
| 2025-12-04 | 1.770 | 1.875 | 1.760 | 1.875 | 1.875 | 355,713 |
| 2025-12-03 | 1.845 | 1.860 | 1.765 | 1.820 | 1.820 | 116,373 |
| 2025-12-02 | 1.815 | 1.860 | 1.790 | 1.825 | 1.825 | 60,506 |
| 2025-12-01 | 1.845 | 1.920 | 1.760 | 1.825 | 1.825 | 186,218 |
| 2025-11-28 | 1.975 | 1.975 | 1.900 | 1.940 | 1.940 | 42,353 |
| 2025-11-27 | 1.875 | 1.980 | 1.800 | 1.970 | 1.970 | 150,028 |
| 2025-11-26 | 1.780 | 1.885 | 1.735 | 1.885 | 1.885 | 219,820 |
| 2025-11-25 | 1.810 | 1.895 | 1.775 | 1.845 | 1.845 | 59,114 |
| 2025-11-24 | 1.980 | 1.980 | 1.800 | 1.825 | 1.825 | 114,200 |
| 2025-11-21 | 1.870 | 1.910 | 1.825 | 1.850 | 1.850 | 130,700 |
| 2025-11-20 | 1.965 | 2.020 | 1.875 | 1.960 | 1.960 | 229,357 |
| 2025-11-19 | 1.805 | 2.030 | 1.805 | 1.895 | 1.895 | 163,901 |
| 2025-11-18 | 1.940 | 1.940 | 1.720 | 1.885 | 1.885 | 254,266 |
| 2025-11-17 | 1.960 | 2.150 | 1.895 | 1.905 | 1.905 | 98,183 |
| 2025-11-14 | 1.960 | 2.120 | 1.900 | 1.935 | 1.935 | 87,571 |
| 2025-11-13 | 1.845 | 2.050 | 1.810 | 1.995 | 1.995 | 91,752 |
| 2025-11-12 | 1.910 | 1.950 | 1.790 | 1.945 | 1.945 | 189,223 |
| 2025-11-11 | 2.010 | 2.010 | 1.870 | 1.870 | 1.870 | 82,113 |
| 2025-11-10 | 1.980 | 2.040 | 1.805 | 1.980 | 1.980 | 37,967 |
| 2025-11-07 | 2.030 | 2.050 | 1.900 | 2.050 | 2.050 | 87,937 |
| 2025-11-06 | 1.915 | 2.040 | 1.855 | 1.940 | 1.940 | 35,167 |
| 2025-11-05 | 1.900 | 1.950 | 1.850 | 1.920 | 1.920 | 125,132 |
| 2025-11-04 | 1.940 | 1.945 | 1.845 | 1.900 | 1.900 | 31,267 |
| 2025-11-03 | 1.865 | 1.905 | 1.800 | 1.880 | 1.880 | 98,534 |
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.