Kinda Brave Entertainment Group Ab (Publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.950	2.000	1.870	1.875	1.875	150,303
2025-10-30	2.140	2.140	1.900	1.910	1.910	119,845
2025-10-29	1.960	2.140	1.895	2.100	2.100	285,557
2025-10-28	1.925	2.030	1.900	1.940	1.940	62,472
2025-10-27	1.920	1.965	1.880	1.905	1.905	165,635
2025-10-24	1.900	1.925	1.770	1.915	1.915	157,794
2025-10-23	1.905	1.985	1.780	1.870	1.870	165,697
2025-10-22	1.975	1.995	1.880	1.910	1.910	90,345
2025-10-21	2.020	2.030	1.930	1.980	1.980	153,406
2025-10-20	1.985	2.080	1.960	2.030	2.030	57,274
2025-10-17	2.010	2.060	1.830	1.965	1.965	529,371
2025-10-16	2.220	2.260	2.000	2.080	2.080	255,589
2025-10-15	2.250	2.310	2.210	2.280	2.280	141,383
2025-10-14	2.310	2.380	2.220	2.330	2.330	92,694
2025-10-13	2.310	2.350	2.290	2.290	2.290	32,495
2025-10-10	2.430	2.430	2.300	2.360	2.360	78,447
2025-10-09	2.370	2.440	2.350	2.350	2.350	72,602
2025-10-08	2.360	2.390	2.280	2.340	2.340	75,622
2025-10-07	2.380	2.430	2.150	2.360	2.360	195,796
2025-10-06	2.410	2.500	2.350	2.380	2.380	118,114
2025-10-03	2.390	2.500	2.330	2.400	2.400	117,251
2025-10-02	2.380	2.510	2.330	2.400	2.400	148,441
2025-10-01	2.350	2.470	2.280	2.380	2.380	267,015
2025-09-30	2.540	2.560	2.180	2.300	2.300	1,227,179
2025-09-29	2.790	2.870	2.450	2.500	2.500	1,276,901
2025-09-26	2.600	2.770	2.470	2.720	2.720	525,522
2025-09-25	2.600	2.770	2.550	2.660	2.660	463,870
2025-09-24	2.630	2.810	2.450	2.670	2.670	821,897
2025-09-23	2.430	2.650	2.410	2.600	2.600	303,571
2025-09-22	2.500	2.500	2.300	2.410	2.410	131,537
2025-09-19	2.460	2.460	2.310	2.430	2.430	94,505
2025-09-18	2.300	2.480	2.220	2.470	2.470	479,250
2025-09-17	2.290	2.290	2.200	2.230	2.230	88,706
2025-09-16	2.220	2.380	2.160	2.250	2.250	207,178
2025-09-15	2.360	2.390	2.170	2.270	2.270	319,104
2025-09-12	2.430	2.430	2.250	2.360	2.360	132,824
2025-09-11	2.460	2.580	2.250	2.250	2.250	331,733
2025-09-10	2.490	2.500	2.400	2.400	2.400	293,196
2025-09-09	2.380	2.590	2.280	2.510	2.510	882,573
2025-09-08	2.480	2.690	2.300	2.350	2.350	916,348
2025-09-05	2.240	2.490	2.180	2.430	2.430	650,675
2025-09-04	2.030	2.340	2.030	2.220	2.220	467,186
2025-09-03	1.940	2.690	1.825	2.080	2.080	161,343
2025-09-02	1.825	1.945	1.825	1.940	1.940	12,500
2025-09-01	1.910	1.995	1.810	1.925	1.925	197,295
2025-08-29	1.970	2.090	1.905	1.960	1.960	354,828
2025-08-28	2.140	2.240	1.910	1.975	1.975	472,192
2025-08-27	2.390	2.400	2.100	2.190	2.190	229,591
2025-08-26	2.400	2.540	2.100	2.320	2.320	338,431
2025-08-25	2.220	2.700	2.050	2.370	2.370	921,891
2025-08-22	1.760	2.100	1.705	1.985	1.985	616,129
2025-08-21	1.820	1.820	1.600	1.650	1.650	118,675
2025-08-20	1.630	1.845	1.565	1.650	1.650	167,113
2025-08-19	1.800	2.000	1.615	1.710	1.710	198,125
2025-08-18	1.465	1.800	1.465	1.800	1.800	176,343
2025-08-15	1.590	1.695	1.460	1.595	1.595	182,496
2025-08-14	1.650	1.650	1.495	1.550	1.550	111,432
2025-08-13	1.550	1.635	1.525	1.635	1.635	64,110
2025-08-12	1.680	1.680	1.440	1.600	1.600	140,320
2025-08-11	1.395	1.505	1.350	1.400	1.400	92,374

← NewerPage 5 of 10 · 596 trading daysOlder →

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.