Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.380 | 1.380 | 1.215 | 1.315 | 1.315 | 11,428 |
| 2025-02-13 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 5,000 |
| 2025-02-12 | 1.290 | 1.305 | 1.215 | 1.305 | 1.305 | 102,848 |
| 2025-02-11 | 1.365 | 1.365 | 1.235 | 1.290 | 1.290 | 68,670 |
| 2025-02-10 | 1.280 | 1.365 | 1.105 | 1.235 | 1.235 | 88,873 |
| 2025-02-07 | 1.505 | 1.505 | 1.300 | 1.340 | 1.340 | 93,670 |
| 2025-02-06 | 1.255 | 1.505 | 1.255 | 1.505 | 1.505 | 209,695 |
| 2025-02-05 | 1.235 | 1.370 | 1.155 | 1.365 | 1.365 | 36,925 |
| 2025-02-04 | 1.270 | 1.335 | 1.215 | 1.335 | 1.335 | 11,076 |
| 2025-02-03 | 1.400 | 1.400 | 1.035 | 1.270 | 1.270 | 119,831 |
| 2025-01-31 | 1.465 | 1.500 | 1.315 | 1.395 | 1.395 | 613,061 |
| 2025-01-30 | 1.565 | 1.565 | 1.350 | 1.465 | 1.465 | 176,078 |
| 2025-01-29 | 1.255 | 1.670 | 1.190 | 1.585 | 1.585 | 567,497 |
| 2025-01-28 | 1.270 | 1.325 | 1.215 | 1.320 | 1.320 | 27,709 |
| 2025-01-27 | 1.365 | 1.365 | 1.240 | 1.310 | 1.310 | 141,100 |
| 2025-01-24 | 1.375 | 1.420 | 1.235 | 1.375 | 1.375 | 61,134 |
| 2025-01-23 | 1.430 | 1.430 | 1.310 | 1.330 | 1.330 | 24,911 |
| 2025-01-22 | 1.190 | 1.395 | 1.190 | 1.360 | 1.360 | 166,720 |
| 2025-01-21 | 1.200 | 1.345 | 1.190 | 1.310 | 1.310 | 22,235 |
| 2025-01-20 | 1.280 | 1.280 | 1.185 | 1.275 | 1.275 | 91,753 |
| 2025-01-17 | 1.375 | 1.395 | 1.170 | 1.195 | 1.195 | 263,415 |
| 2025-01-16 | 1.360 | 1.490 | 1.360 | 1.375 | 1.375 | 65,889 |
| 2025-01-15 | 1.520 | 1.520 | 1.360 | 1.360 | 1.360 | 54,737 |
| 2025-01-14 | 1.400 | 1.510 | 1.390 | 1.400 | 1.400 | 94,808 |
| 2025-01-13 | 1.520 | 1.520 | 1.390 | 1.475 | 1.475 | 174,270 |
| 2025-01-10 | 1.560 | 1.710 | 1.450 | 1.475 | 1.475 | 268,320 |
| 2025-01-09 | 1.600 | 1.600 | 1.435 | 1.540 | 1.540 | 152,637 |
| 2025-01-08 | 1.695 | 1.695 | 1.400 | 1.600 | 1.600 | 157,763 |
| 2025-01-07 | 1.575 | 1.930 | 1.560 | 1.695 | 1.695 | 254,849 |
| 2025-01-03 | 1.490 | 1.575 | 1.365 | 1.575 | 1.575 | 457,400 |
| 2025-01-02 | 1.420 | 1.595 | 1.280 | 1.450 | 1.450 | 838,608 |
| 2024-12-30 | 1.160 | 1.175 | 1.000 | 1.050 | 1.050 | 33,222 |
| 2024-12-27 | 1.150 | 1.195 | 1.000 | 1.135 | 1.135 | 21,490 |
| 2024-12-23 | 1.220 | 1.235 | 1.095 | 1.150 | 1.150 | 190,406 |
| 2024-12-20 | 1.120 | 1.270 | 1.020 | 1.195 | 1.195 | 64,928 |
| 2024-12-19 | 1.060 | 1.375 | 1.000 | 1.200 | 1.200 | 230,869 |
| 2024-12-18 | 1.025 | 1.095 | 0.980 | 1.060 | 1.060 | 202,245 |
| 2024-12-17 | 1.195 | 1.195 | 1.075 | 1.115 | 1.115 | 175,044 |
| 2024-12-16 | 1.110 | 1.220 | 1.065 | 1.175 | 1.175 | 212,243 |
| 2024-12-13 | 1.200 | 1.255 | 1.170 | 1.230 | 1.230 | 96,408 |
| 2024-12-12 | 1.350 | 1.365 | 1.205 | 1.255 | 1.255 | 171,269 |
| 2024-12-11 | 1.025 | 1.360 | 1.025 | 1.360 | 1.360 | 233,425 |
| 2024-12-10 | 1.120 | 1.145 | 1.020 | 1.145 | 1.145 | 96,623 |
| 2024-12-09 | 1.200 | 1.200 | 1.100 | 1.130 | 1.130 | 75,644 |
| 2024-12-06 | 1.105 | 1.215 | 1.105 | 1.195 | 1.195 | 71,453 |
| 2024-12-05 | 1.200 | 1.200 | 1.110 | 1.160 | 1.160 | 72,813 |
| 2024-12-04 | 1.150 | 1.250 | 1.150 | 1.170 | 1.170 | 57,483 |
| 2024-12-03 | 1.195 | 1.380 | 1.105 | 1.225 | 1.225 | 854,911 |
| 2024-12-02 | 1.160 | 1.270 | 1.145 | 1.195 | 1.195 | 54,169 |
| 2024-11-29 | 1.260 | 1.260 | 1.020 | 1.140 | 1.140 | 321,723 |
| 2024-11-28 | 1.300 | 1.300 | 1.160 | 1.260 | 1.260 | 304,866 |
| 2024-11-27 | 1.355 | 1.380 | 1.250 | 1.330 | 1.330 | 165,079 |
| 2024-11-26 | 1.330 | 1.400 | 1.250 | 1.335 | 1.335 | 535,936 |
| 2024-11-25 | 1.620 | 1.650 | 1.325 | 1.430 | 1.430 | 590,633 |
| 2024-11-22 | 1.650 | 1.675 | 1.310 | 1.570 | 1.570 | 454,156 |
| 2024-11-21 | 1.600 | 1.890 | 1.600 | 1.710 | 1.710 | 193,612 |
| 2024-11-20 | 1.850 | 1.925 | 1.695 | 1.700 | 1.700 | 256,507 |
| 2024-11-19 | 1.850 | 1.945 | 1.800 | 1.840 | 1.840 | 96,285 |
| 2024-11-18 | 1.660 | 1.850 | 1.515 | 1.845 | 1.845 | 257,804 |
| 2024-11-15 | 1.700 | 1.700 | 1.600 | 1.660 | 1.660 | 177,247 |
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.