Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	19.600	19.600	18.800	19.100	19.100	3,416
2024-05-24	18.600	19.350	18.600	19.250	19.250	5,175
2024-05-23	19.050	19.050	18.500	18.950	18.950	8,229
2024-05-22	19.050	19.850	18.950	19.050	19.050	1,328
2024-05-21	19.500	19.950	19.050	19.300	19.300	5,642
2024-05-20	19.500	19.500	19.300	19.500	19.500	2,962
2024-05-17	19.500	20.000	19.250	19.500	19.500	21,171
2024-05-16	19.600	20.100	19.600	20.100	20.100	6,417
2024-05-15	19.650	20.000	19.500	19.600	19.600	5,696
2024-05-14	19.900	19.900	19.100	19.650	19.650	3,814
2024-05-13	19.000	19.900	19.000	19.900	19.900	1,110
2024-05-10	18.400	19.700	18.400	19.250	19.250	9,505
2024-05-08	18.500	19.000	18.250	18.750	18.750	1,363
2024-05-07	18.600	18.800	18.500	18.550	18.550	2,097
2024-05-06	18.550	19.000	18.500	18.500	18.500	1,309
2024-05-03	18.650	18.800	18.200	18.600	18.600	5,447
2024-05-02	19.000	19.650	18.500	18.850	18.850	4,749
2024-04-30	19.000	19.000	18.450	19.000	19.000	210
2024-04-29	19.500	19.750	18.900	18.900	18.900	13,617
2024-04-26	18.450	19.150	17.800	19.150	19.150	13,666
2024-04-25	17.800	18.500	17.200	18.500	18.500	7,932
2024-04-24	18.500	18.500	17.800	18.450	18.450	44,906
2024-04-23	18.800	19.250	18.400	18.500	18.500	7,141
2024-04-22	19.500	19.500	18.600	18.800	18.800	6,765
2024-04-19	18.950	19.500	18.700	19.000	19.000	59,721
2024-04-18	18.700	19.000	18.700	19.000	19.000	6,415
2024-04-17	18.750	20.400	18.150	18.600	18.600	44,902
2024-04-16	19.400	19.550	18.750	18.750	18.750	7,692
2024-04-15	19.350	19.400	18.850	19.400	19.400	10,166
2024-04-12	19.400	19.500	19.100	19.350	19.350	14,642
2024-04-11	19.600	20.000	19.200	19.400	19.400	26,101
2024-04-10	19.550	19.650	19.500	19.600	19.600	1,916
2024-04-09	19.700	20.000	19.500	19.750	19.750	7,151
2024-04-08	20.200	20.800	19.950	20.000	20.000	17,350
2024-04-05	20.600	21.000	20.100	20.300	20.300	10,495
2024-04-04	20.800	20.800	20.400	20.600	20.600	55,549
2024-04-03	20.000	20.800	20.000	20.200	20.200	13,257
2024-04-02	19.750	20.200	19.750	20.100	20.100	53,610
2024-03-28	19.750	19.800	19.450	19.750	19.750	12,371
2024-03-27	19.300	19.500	19.200	19.450	19.450	2,994
2024-03-26	19.300	19.750	19.300	19.300	19.300	4,016
2024-03-25	19.000	19.700	18.750	19.300	19.300	4,505
2024-03-22	18.700	19.050	18.600	19.000	19.000	4,393
2024-03-21	18.900	18.950	18.500	18.850	18.850	20,236
2024-03-20	19.300	19.800	18.750	18.900	18.900	12,880
2024-03-19	18.950	19.400	18.950	19.300	19.300	3,574
2024-03-18	18.700	19.400	18.700	19.300	19.300	1,784
2024-03-15	19.200	19.850	19.050	19.700	19.700	11,004
2024-03-14	18.900	19.850	18.650	19.250	19.250	11,973
2024-03-13	19.050	19.500	18.900	18.900	18.900	8,203
2024-03-12	19.250	19.800	19.250	19.500	19.500	6,110
2024-03-11	20.000	20.000	19.050	19.250	19.250	6,874
2024-03-08	20.000	20.000	19.200	20.000	20.000	3,333
2024-03-07	19.300	20.300	18.400	20.000	20.000	66,648
2024-03-06	18.700	19.400	18.650	19.300	19.300	5,755
2024-03-05	19.000	19.200	18.650	18.650	18.650	14,547
2024-03-04	19.350	19.600	19.150	19.200	19.200	3,310
2024-03-01	19.300	20.000	19.150	19.350	19.350	20,601
2024-02-29	19.250	19.400	18.750	19.400	19.400	2,706
2024-02-28	19.600	19.600	19.000	19.250	19.250	4,268

← NewerPage 11 of 21 · 1,257 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.