Kjell Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 17.900 | 17.900 | 17.050 | 17.350 | 17.350 | 47,183 |
| 2024-08-20 | 17.700 | 17.900 | 17.500 | 17.850 | 17.850 | 6,240 |
| 2024-08-19 | 17.700 | 17.900 | 17.500 | 17.700 | 17.700 | 2,473 |
| 2024-08-16 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 8,504 |
| 2024-08-15 | 17.700 | 17.750 | 17.500 | 17.650 | 17.650 | 4,085 |
| 2024-08-14 | 17.650 | 17.900 | 17.650 | 17.750 | 17.750 | 2,454 |
| 2024-08-13 | 17.700 | 17.900 | 17.500 | 17.500 | 17.500 | 4,923 |
| 2024-08-12 | 17.850 | 17.900 | 17.600 | 17.700 | 17.700 | 19,962 |
| 2024-08-09 | 17.900 | 18.450 | 17.850 | 18.050 | 18.050 | 4,275 |
| 2024-08-08 | 17.850 | 18.250 | 17.800 | 17.950 | 17.950 | 7,987 |
| 2024-08-07 | 18.000 | 18.400 | 17.900 | 17.900 | 17.900 | 12,220 |
| 2024-08-06 | 18.250 | 18.400 | 17.850 | 18.000 | 18.000 | 20,324 |
| 2024-08-05 | 18.950 | 18.950 | 18.000 | 18.400 | 18.400 | 14,692 |
| 2024-08-02 | 19.950 | 20.000 | 19.150 | 19.350 | 19.350 | 8,815 |
| 2024-08-01 | 19.950 | 19.950 | 19.500 | 19.550 | 19.550 | 519 |
| 2024-07-31 | 19.400 | 19.700 | 19.250 | 19.700 | 19.700 | 1,908 |
| 2024-07-30 | 20.000 | 20.300 | 19.400 | 19.900 | 19.900 | 3,403 |
| 2024-07-29 | 20.000 | 20.200 | 19.600 | 20.000 | 20.000 | 3,357 |
| 2024-07-26 | 19.900 | 20.300 | 19.050 | 19.600 | 19.600 | 4,336 |
| 2024-07-25 | 19.450 | 20.000 | 19.000 | 19.300 | 19.300 | 12,209 |
| 2024-07-24 | 20.100 | 20.100 | 18.600 | 19.400 | 19.400 | 27,733 |
| 2024-07-23 | 19.700 | 20.900 | 19.500 | 20.900 | 20.900 | 21,853 |
| 2024-07-22 | 19.700 | 19.750 | 19.450 | 19.700 | 19.700 | 4,041 |
| 2024-07-19 | 19.300 | 19.750 | 19.300 | 19.750 | 19.750 | 1,865 |
| 2024-07-18 | 19.500 | 19.850 | 19.300 | 19.750 | 19.750 | 4,838 |
| 2024-07-17 | 19.850 | 19.850 | 19.400 | 19.850 | 19.850 | 1,296 |
| 2024-07-16 | 19.750 | 19.750 | 19.000 | 19.700 | 19.700 | 7,132 |
| 2024-07-15 | 19.700 | 19.750 | 19.700 | 19.700 | 19.700 | 1,327 |
| 2024-07-12 | 19.750 | 19.750 | 19.150 | 19.700 | 19.700 | 4,559 |
| 2024-07-11 | 19.250 | 19.800 | 19.250 | 19.450 | 19.450 | 1,004 |
| 2024-07-10 | 18.950 | 19.250 | 18.950 | 19.250 | 19.250 | 600 |
| 2024-07-09 | 18.900 | 19.600 | 18.900 | 18.950 | 18.950 | 1,809 |
| 2024-07-08 | 19.150 | 19.150 | 18.800 | 19.050 | 19.050 | 8,808 |
| 2024-07-05 | 19.750 | 19.750 | 19.050 | 19.200 | 19.200 | 8,866 |
| 2024-07-04 | 20.000 | 20.000 | 19.350 | 19.800 | 19.800 | 12,637 |
| 2024-07-03 | 19.800 | 20.000 | 19.550 | 20.000 | 20.000 | 3,634 |
| 2024-07-02 | 20.000 | 20.000 | 19.500 | 19.800 | 19.800 | 971 |
| 2024-07-01 | 19.850 | 20.000 | 19.800 | 19.800 | 19.800 | 4,627 |
| 2024-06-28 | 19.550 | 19.600 | 19.300 | 19.550 | 19.550 | 14,208 |
| 2024-06-27 | 19.550 | 19.550 | 19.200 | 19.550 | 19.550 | 5,907 |
| 2024-06-26 | 20.000 | 20.000 | 19.300 | 19.550 | 19.550 | 3,758 |
| 2024-06-25 | 20.800 | 20.800 | 19.350 | 20.200 | 20.200 | 1,667 |
| 2024-06-24 | 19.700 | 19.700 | 19.400 | 19.450 | 19.450 | 6,346 |
| 2024-06-20 | 19.150 | 19.700 | 19.150 | 19.500 | 19.500 | 12,355 |
| 2024-06-19 | 19.450 | 19.900 | 19.000 | 19.500 | 19.500 | 3,160 |
| 2024-06-18 | 19.150 | 19.600 | 19.050 | 19.450 | 19.450 | 7,770 |
| 2024-06-17 | 20.400 | 21.200 | 19.100 | 19.200 | 19.200 | 15,340 |
| 2024-06-14 | 21.100 | 21.100 | 19.500 | 19.650 | 19.650 | 65,228 |
| 2024-06-13 | 21.000 | 21.400 | 21.000 | 21.000 | 21.000 | 13,559 |
| 2024-06-12 | 20.800 | 21.300 | 20.300 | 21.000 | 21.000 | 15,267 |
| 2024-06-11 | 20.100 | 20.800 | 20.100 | 20.200 | 20.200 | 2,309 |
| 2024-06-10 | 19.850 | 21.000 | 19.850 | 20.000 | 20.000 | 7,823 |
| 2024-06-07 | 19.850 | 20.000 | 19.500 | 20.000 | 20.000 | 11,506 |
| 2024-06-05 | 20.000 | 22.600 | 18.850 | 19.500 | 19.500 | 115,904 |
| 2024-06-04 | 20.300 | 20.400 | 19.400 | 19.750 | 19.750 | 13,064 |
| 2024-06-03 | 19.200 | 20.300 | 19.150 | 20.300 | 20.300 | 17,092 |
| 2024-05-31 | 19.050 | 19.350 | 19.050 | 19.150 | 19.150 | 6,006 |
| 2024-05-30 | 18.950 | 19.600 | 18.750 | 19.050 | 19.050 | 1,896 |
| 2024-05-29 | 19.500 | 19.500 | 18.750 | 19.000 | 19.000 | 15,441 |
| 2024-05-28 | 19.100 | 19.500 | 19.000 | 19.300 | 19.300 | 3,869 |
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.