Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.395 | 1.505 | 1.350 | 1.400 | 1.400 | 92,374 |
| 2025-08-08 | 1.395 | 1.545 | 1.395 | 1.400 | 1.400 | 84,168 |
| 2025-08-07 | 1.700 | 1.700 | 1.360 | 1.390 | 1.390 | 80,859 |
| 2025-08-06 | 1.470 | 1.535 | 1.400 | 1.400 | 1.400 | 245,768 |
| 2025-08-05 | 1.595 | 1.595 | 1.435 | 1.480 | 1.480 | 97,971 |
| 2025-08-04 | 1.520 | 1.695 | 1.495 | 1.540 | 1.540 | 142,155 |
| 2025-08-01 | 1.615 | 1.945 | 1.420 | 1.510 | 1.510 | 702,590 |
| 2025-07-31 | 1.350 | 1.700 | 1.340 | 1.540 | 1.540 | 567,136 |
| 2025-07-30 | 1.300 | 1.465 | 1.190 | 1.365 | 1.365 | 171,368 |
| 2025-07-29 | 1.260 | 1.430 | 1.250 | 1.250 | 1.250 | 54,251 |
| 2025-07-28 | 1.350 | 1.385 | 1.250 | 1.255 | 1.255 | 106,792 |
| 2025-07-25 | 1.270 | 1.465 | 1.195 | 1.425 | 1.425 | 262,626 |
| 2025-07-24 | 1.120 | 1.270 | 1.100 | 1.250 | 1.250 | 438,686 |
| 2025-07-23 | 1.185 | 1.200 | 1.045 | 1.200 | 1.200 | 53,061 |
| 2025-07-22 | 1.110 | 1.240 | 1.070 | 1.130 | 1.130 | 16,754 |
| 2025-07-21 | 1.125 | 1.195 | 1.100 | 1.110 | 1.110 | 56,373 |
| 2025-07-18 | 1.250 | 1.250 | 1.085 | 1.190 | 1.190 | 80,006 |
| 2025-07-17 | 1.260 | 1.260 | 1.120 | 1.195 | 1.195 | 101,606 |
| 2025-07-16 | 1.135 | 1.265 | 1.095 | 1.250 | 1.250 | 51,675 |
| 2025-07-15 | 1.190 | 1.190 | 1.125 | 1.185 | 1.185 | 218,343 |
| 2025-07-14 | 1.210 | 1.210 | 1.050 | 1.050 | 1.050 | 167,439 |
| 2025-07-11 | 1.130 | 1.215 | 1.045 | 1.215 | 1.215 | 13,213 |
| 2025-07-10 | 1.020 | 1.250 | 1.010 | 1.010 | 1.010 | 65,300 |
| 2025-07-09 | 0.986 | 1.020 | 0.964 | 1.020 | 1.020 | 42,082 |
| 2025-07-08 | 0.992 | 1.080 | 0.992 | 1.080 | 1.080 | 7,397 |
| 2025-07-07 | 0.924 | 1.070 | 0.924 | 1.055 | 1.055 | 33,343 |
| 2025-07-04 | 1.000 | 1.085 | 1.000 | 1.075 | 1.075 | 30,131 |
| 2025-07-03 | 1.095 | 1.115 | 0.916 | 1.100 | 1.100 | 27,215 |
| 2025-07-02 | 1.265 | 1.265 | 0.980 | 1.095 | 1.095 | 58,226 |
| 2025-07-01 | 0.976 | 1.000 | 0.976 | 0.980 | 0.980 | 31,626 |
| 2025-06-30 | 0.984 | 0.998 | 0.940 | 0.998 | 0.998 | 47,536 |
| 2025-06-27 | 1.095 | 1.140 | 0.906 | 0.990 | 0.990 | 153,542 |
| 2025-06-26 | 0.980 | 1.095 | 0.944 | 0.970 | 0.970 | 104,921 |
| 2025-06-25 | 0.954 | 0.954 | 0.950 | 0.950 | 0.950 | 4,427 |
| 2025-06-24 | 0.926 | 0.956 | 0.926 | 0.956 | 0.956 | 16,682 |
| 2025-06-23 | 0.994 | 0.994 | 0.926 | 0.964 | 0.964 | 7,351 |
| 2025-06-19 | 0.992 | 0.992 | 0.902 | 0.940 | 0.940 | 258,789 |
| 2025-06-18 | 1.000 | 1.020 | 0.966 | 0.996 | 0.996 | 69,357 |
| 2025-06-17 | 1.000 | 1.045 | 1.000 | 1.045 | 1.045 | 4,989 |
| 2025-06-16 | 0.960 | 1.070 | 0.960 | 1.070 | 1.070 | 224,151 |
| 2025-06-13 | 1.245 | 1.245 | 0.924 | 1.030 | 1.030 | 101,244 |
| 2025-06-12 | 1.075 | 1.165 | 1.075 | 1.165 | 1.165 | 4,401 |
| 2025-06-11 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 9,805 |
| 2025-06-10 | 1.080 | 1.240 | 1.010 | 1.090 | 1.090 | 26,553 |
| 2025-06-09 | 1.195 | 1.205 | 1.050 | 1.090 | 1.090 | 150,257 |
| 2025-06-05 | 1.210 | 1.250 | 1.130 | 1.160 | 1.160 | 183,035 |
| 2025-06-04 | 1.215 | 1.215 | 1.060 | 1.100 | 1.100 | 55,998 |
| 2025-06-03 | 1.250 | 1.265 | 1.060 | 1.060 | 1.060 | 83,369 |
| 2025-06-02 | 1.045 | 1.225 | 1.045 | 1.210 | 1.210 | 44,698 |
| 2025-05-30 | 1.050 | 1.150 | 1.040 | 1.060 | 1.060 | 68,163 |
| 2025-05-28 | 1.090 | 1.155 | 1.025 | 1.150 | 1.150 | 8,943 |
| 2025-05-27 | 1.190 | 1.195 | 1.075 | 1.165 | 1.165 | 104,214 |
| 2025-05-26 | 1.020 | 1.190 | 0.998 | 1.190 | 1.190 | 129,672 |
| 2025-05-23 | 0.980 | 1.105 | 0.978 | 1.030 | 1.030 | 262,287 |
| 2025-05-22 | 0.988 | 0.988 | 0.962 | 0.966 | 0.966 | 51,723 |
| 2025-05-21 | 0.962 | 0.968 | 0.924 | 0.962 | 0.962 | 13,232 |
| 2025-05-20 | 0.986 | 0.988 | 0.930 | 0.930 | 0.930 | 18,279 |
| 2025-05-19 | 0.958 | 1.075 | 0.942 | 0.942 | 0.942 | 1,258 |
| 2025-05-16 | 1.000 | 1.090 | 0.858 | 1.015 | 1.015 | 380,435 |
| 2025-05-15 | 0.960 | 1.030 | 0.888 | 1.015 | 1.015 | 199,892 |
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.