Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.000	23.000	22.000	22.300	22.300	5,855
2023-11-29	22.300	23.100	22.000	22.300	22.300	6,071
2023-11-28	22.900	23.500	21.500	22.300	22.300	9,090
2023-11-27	22.300	22.400	21.900	22.400	22.400	2,359
2023-11-24	22.000	22.300	21.200	22.300	22.300	4,077
2023-11-23	20.800	22.500	20.800	22.000	22.000	13,691
2023-11-22	21.800	21.800	20.500	20.800	20.800	15,149
2023-11-21	20.400	21.100	20.200	20.500	20.500	1,730
2023-11-20	21.000	21.000	20.300	20.500	20.500	4,055
2023-11-17	21.500	21.800	20.700	21.000	21.000	11,577
2023-11-16	20.600	21.500	20.400	21.500	21.500	2,365
2023-11-15	21.600	21.700	20.400	21.000	21.000	4,464
2023-11-14	20.600	21.600	20.100	21.600	21.600	11,574
2023-11-13	21.800	21.800	20.400	20.600	20.600	1,987
2023-11-10	21.000	22.400	20.200	21.900	21.900	241,732
2023-11-09	20.300	23.000	19.650	22.600	22.600	11,464
2023-11-08	20.000	20.300	19.950	20.300	20.300	5,063
2023-11-07	20.300	20.400	19.350	19.950	19.950	23,111
2023-11-06	21.400	21.400	19.950	20.500	20.500	8,959
2023-11-03	20.300	21.500	20.000	21.400	21.400	17,366
2023-11-02	21.200	21.200	19.300	20.300	20.300	46,610
2023-11-01	21.300	22.300	20.600	21.200	21.200	340,852
2023-10-31	19.100	22.700	18.750	21.600	21.600	519,304
2023-10-30	14.950	16.450	14.750	16.300	16.300	28,012
2023-10-27	14.400	15.000	14.400	14.950	14.950	19,802
2023-10-26	14.200	14.600	14.200	14.600	14.600	11,081
2023-10-25	15.150	15.200	14.100	14.200	14.200	13,804
2023-10-24	15.300	15.450	15.000	15.050	15.050	5,460
2023-10-23	15.650	15.650	15.000	15.050	15.050	5,679
2023-10-20	15.200	15.750	15.050	15.700	15.700	2,448
2023-10-19	15.100	15.250	15.100	15.200	15.200	5,197
2023-10-18	15.700	16.300	15.100	15.300	15.300	18,749
2023-10-17	15.450	16.350	15.300	15.700	15.700	17,798
2023-10-16	17.050	17.050	15.450	15.450	15.450	12,461
2023-10-13	16.600	17.800	16.400	16.650	16.650	52,637
2023-10-12	16.900	17.150	16.650	16.850	16.850	57,226
2023-10-11	16.950	17.400	16.700	16.900	16.900	23,701
2023-10-10	17.200	17.350	16.650	16.950	16.950	15,985
2023-10-09	17.200	17.200	16.600	16.900	16.900	21,460
2023-10-06	17.800	17.950	16.600	17.000	17.000	58,701
2023-10-05	17.000	17.050	16.400	17.000	17.000	12,808
2023-10-04	17.550	17.550	16.800	16.900	16.900	13,651
2023-10-03	17.150	17.550	16.600	17.550	17.550	8,004
2023-10-02	18.200	18.400	17.100	17.100	17.100	22,864
2023-09-29	17.750	18.200	17.300	18.200	18.200	6,072
2023-09-28	17.450	17.900	17.000	17.750	17.750	4,816
2023-09-27	17.450	17.450	17.200	17.450	17.450	5,774
2023-09-26	17.650	17.750	17.150	17.450	17.450	14,502
2023-09-25	18.300	18.300	17.650	17.700	17.700	27,587
2023-09-22	19.100	19.200	18.050	18.600	18.600	6,286
2023-09-21	18.200	19.100	17.400	19.100	19.100	112,164
2023-09-20	17.800	18.500	17.150	18.250	18.250	44,295
2023-09-19	18.700	18.950	16.800	17.800	17.800	18,724
2023-09-18	19.000	19.000	18.700	19.000	19.000	703
2023-09-15	18.500	20.000	18.500	19.000	19.000	13,003
2023-09-14	18.000	18.500	18.000	18.500	18.500	18,525
2023-09-13	18.900	18.900	17.800	18.000	18.000	21,483
2023-09-12	18.950	18.950	18.950	18.950	18.950	2,648
2023-09-11	19.000	19.350	18.850	18.950	18.950	1,767
2023-09-08	19.250	19.350	18.500	18.850	18.850	58,583

← NewerPage 13 of 21 · 1,260 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.