Kinda Brave Entertainment Group Ab (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.500 | 1.695 | 1.480 | 1.660 | 1.660 | 333,513 |
| 2024-11-13 | 1.495 | 1.540 | 1.420 | 1.480 | 1.480 | 55,171 |
| 2024-11-12 | 1.495 | 1.555 | 1.405 | 1.495 | 1.495 | 353,274 |
| 2024-11-11 | 1.560 | 1.560 | 1.465 | 1.500 | 1.500 | 204,152 |
| 2024-11-08 | 1.435 | 1.545 | 1.435 | 1.525 | 1.525 | 63,859 |
| 2024-11-07 | 1.450 | 1.540 | 1.450 | 1.520 | 1.520 | 151,258 |
| 2024-11-06 | 1.555 | 1.555 | 1.450 | 1.495 | 1.495 | 57,698 |
| 2024-11-05 | 1.525 | 1.585 | 1.450 | 1.490 | 1.490 | 82,313 |
| 2024-11-04 | 1.570 | 1.620 | 1.490 | 1.525 | 1.525 | 115,849 |
| 2024-11-01 | 1.580 | 1.655 | 1.570 | 1.570 | 1.570 | 279,180 |
| 2024-10-31 | 1.540 | 1.585 | 1.495 | 1.575 | 1.575 | 502,886 |
| 2024-10-30 | 1.480 | 1.515 | 1.470 | 1.470 | 1.470 | 100,409 |
| 2024-10-29 | 1.585 | 1.585 | 1.510 | 1.520 | 1.520 | 122,194 |
| 2024-10-28 | 1.550 | 1.585 | 1.445 | 1.530 | 1.530 | 100,179 |
| 2024-10-25 | 1.520 | 1.520 | 1.420 | 1.505 | 1.505 | 72,260 |
| 2024-10-24 | 1.475 | 1.480 | 1.415 | 1.475 | 1.475 | 89,035 |
| 2024-10-23 | 1.445 | 1.450 | 1.395 | 1.450 | 1.450 | 11,732 |
| 2024-10-22 | 1.465 | 1.465 | 1.360 | 1.405 | 1.405 | 56,809 |
| 2024-10-21 | 1.495 | 1.495 | 1.410 | 1.465 | 1.465 | 10,842 |
| 2024-10-18 | 1.495 | 1.495 | 1.355 | 1.390 | 1.390 | 118,969 |
| 2024-10-17 | 1.500 | 1.510 | 1.430 | 1.495 | 1.495 | 56,080 |
| 2024-10-16 | 1.465 | 1.565 | 1.465 | 1.475 | 1.475 | 121,460 |
| 2024-10-15 | 1.585 | 1.585 | 1.465 | 1.540 | 1.540 | 46,821 |
| 2024-10-14 | 1.580 | 1.595 | 1.475 | 1.520 | 1.520 | 81,877 |
| 2024-10-11 | 1.490 | 1.595 | 1.480 | 1.580 | 1.580 | 36,117 |
| 2024-10-10 | 1.505 | 1.625 | 1.480 | 1.490 | 1.490 | 40,454 |
| 2024-10-09 | 1.550 | 1.625 | 1.465 | 1.505 | 1.505 | 16,189 |
| 2024-10-08 | 1.700 | 1.700 | 1.500 | 1.545 | 1.545 | 155,413 |
| 2024-10-07 | 1.585 | 1.630 | 1.515 | 1.630 | 1.630 | 123,838 |
| 2024-10-04 | 1.495 | 1.585 | 1.455 | 1.585 | 1.585 | 52,138 |
| 2024-10-03 | 1.570 | 1.570 | 1.450 | 1.495 | 1.495 | 244,646 |
| 2024-10-02 | 1.635 | 1.635 | 1.480 | 1.515 | 1.515 | 113,696 |
| 2024-10-01 | 1.585 | 1.585 | 1.455 | 1.510 | 1.510 | 143,035 |
| 2024-09-30 | 1.710 | 1.710 | 1.505 | 1.635 | 1.635 | 272,552 |
| 2024-09-27 | 1.695 | 1.710 | 1.550 | 1.650 | 1.650 | 148,538 |
| 2024-09-26 | 1.820 | 1.890 | 1.620 | 1.695 | 1.695 | 280,535 |
| 2024-09-25 | 1.740 | 1.990 | 1.555 | 1.790 | 1.790 | 1,137,085 |
| 2024-09-24 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 63 |
| 2024-09-23 | 1.500 | 1.595 | 1.400 | 1.595 | 1.595 | 25,666 |
| 2024-09-20 | 1.405 | 1.585 | 1.405 | 1.545 | 1.545 | 11,701 |
| 2024-09-19 | 1.440 | 1.675 | 1.420 | 1.670 | 1.670 | 18,429 |
| 2024-09-18 | 1.415 | 1.595 | 1.400 | 1.435 | 1.435 | 84,532 |
| 2024-09-17 | 1.735 | 1.735 | 1.330 | 1.635 | 1.635 | 93,373 |
| 2024-09-16 | 1.690 | 1.735 | 1.600 | 1.735 | 1.735 | 12,142 |
| 2024-09-13 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2024-09-12 | 1.600 | 1.720 | 1.460 | 1.695 | 1.695 | 50,178 |
| 2024-09-11 | 1.820 | 1.820 | 1.415 | 1.600 | 1.600 | 46,402 |
| 2024-09-10 | 1.955 | 1.955 | 1.655 | 1.675 | 1.675 | 6,055 |
| 2024-09-09 | 1.750 | 1.800 | 1.635 | 1.655 | 1.655 | 65,574 |
| 2024-09-06 | 1.715 | 1.715 | 1.665 | 1.700 | 1.700 | 107,146 |
| 2024-09-05 | 1.705 | 1.825 | 1.700 | 1.715 | 1.715 | 45,223 |
| 2024-09-04 | 1.810 | 1.965 | 1.705 | 1.705 | 1.705 | 35,089 |
| 2024-09-03 | 1.800 | 2.040 | 1.800 | 1.810 | 1.810 | 33,093 |
| 2024-09-02 | 1.970 | 1.970 | 1.805 | 1.920 | 1.920 | 35,247 |
| 2024-08-30 | 2.040 | 2.090 | 1.970 | 1.970 | 1.970 | 51,081 |
| 2024-08-29 | 2.040 | 2.140 | 1.925 | 2.040 | 2.040 | 48,365 |
| 2024-08-28 | 2.290 | 2.290 | 2.070 | 2.100 | 2.100 | 45,592 |
| 2024-08-27 | 2.800 | 2.800 | 2.000 | 2.050 | 2.050 | 44,402 |
| 2024-08-26 | 2.040 | 2.400 | 2.040 | 2.380 | 2.380 | 19,713 |
| 2024-08-23 | 1.950 | 2.100 | 1.835 | 2.040 | 2.040 | 88,027 |
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.