Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	31.000	31.000	29.650	29.650	29.650	23,483
2023-03-15	30.950	31.000	30.300	30.300	30.300	5,228
2023-03-14	31.000	31.000	30.850	31.000	31.000	40,831
2023-03-13	31.700	31.700	30.800	31.000	31.000	27,164
2023-03-10	31.300	33.700	31.100	31.700	31.700	6,358
2023-03-09	33.150	33.150	31.000	31.300	31.300	13,892
2023-03-08	32.500	32.800	31.000	31.850	31.850	32,742
2023-03-07	32.500	32.500	32.100	32.100	32.100	4,088
2023-03-06	32.950	32.950	32.100	32.600	32.600	16,433
2023-03-03	33.400	33.400	32.100	32.550	32.550	16,250
2023-03-02	32.850	33.000	32.150	32.500	32.500	5,692
2023-03-01	32.850	33.050	32.350	32.850	32.850	3,267
2023-02-28	33.000	33.750	32.900	32.900	32.900	6,410
2023-02-27	32.100	32.900	32.100	32.800	32.800	1,716
2023-02-24	32.500	33.650	32.100	32.100	32.100	34,281
2023-02-23	32.250	33.900	32.100	32.500	32.500	7,321
2023-02-22	33.150	33.200	32.100	32.250	32.250	118,635
2023-02-21	33.050	34.200	33.000	33.150	33.150	755
2023-02-20	35.000	35.000	32.000	33.650	33.650	20,077
2023-02-17	33.650	35.000	33.650	34.250	34.250	20,957
2023-02-16	33.450	34.450	29.950	33.650	33.650	83,696
2023-02-15	35.100	36.000	34.750	34.800	34.800	73,143
2023-02-14	35.000	35.750	34.750	35.100	35.100	8,594
2023-02-13	34.800	35.100	34.750	34.750	34.750	3,548
2023-02-10	34.800	35.350	34.750	34.750	34.750	8,343
2023-02-09	35.000	35.000	34.750	34.750	34.750	9,419
2023-02-08	35.750	35.750	34.750	35.000	35.000	5,823
2023-02-07	35.450	35.750	34.700	35.050	35.050	313,873
2023-02-06	35.300	35.750	35.000	35.450	35.450	6,112
2023-02-03	35.550	35.750	35.000	35.300	35.300	18,784
2023-02-02	35.400	35.650	34.850	35.550	35.550	35,442
2023-02-01	35.750	35.750	34.550	34.650	34.650	12,772
2023-01-31	35.950	36.200	35.000	35.000	35.000	22,105
2023-01-30	34.850	35.950	34.550	35.950	35.950	17,152
2023-01-27	35.000	35.000	34.700	34.850	34.850	12,101
2023-01-26	34.900	35.000	34.300	35.000	35.000	85,382
2023-01-25	34.750	35.000	34.350	34.800	34.800	5,796
2023-01-24	34.950	34.950	33.700	34.350	34.350	11,498
2023-01-23	34.100	35.000	34.100	34.900	34.900	13,818
2023-01-20	34.850	34.850	34.000	34.000	34.000	102,641
2023-01-19	34.300	34.900	34.000	34.850	34.850	6,456
2023-01-18	34.900	34.900	34.000	34.300	34.300	24,730
2023-01-17	35.000	35.000	34.000	34.900	34.900	10,001
2023-01-16	34.650	35.200	34.400	35.000	35.000	4,684
2023-01-13	35.000	35.200	34.000	34.700	34.700	10,933
2023-01-12	35.000	35.450	34.500	35.350	35.350	27,770
2023-01-11	35.000	35.000	34.000	34.450	34.450	59,362
2023-01-10	34.800	35.000	34.050	34.050	34.050	25,755
2023-01-09	34.000	34.950	34.000	34.800	34.800	4,047
2023-01-05	33.550	34.950	33.550	33.900	33.900	1,730
2023-01-04	34.400	35.000	33.550	34.200	34.200	1,067
2023-01-03	34.000	35.000	33.550	34.400	34.400	3,151
2023-01-02	33.050	34.250	33.050	34.000	34.000	5,124
2022-12-30	32.500	33.700	32.500	33.050	33.050	10,120
2022-12-29	33.000	33.800	32.000	32.750	32.750	4,576
2022-12-28	33.250	33.600	33.000	33.300	33.300	1,682
2022-12-27	34.300	34.300	33.050	33.400	33.400	5,218
2022-12-23	33.050	34.750	33.000	33.950	33.950	3,048
2022-12-22	33.500	33.800	33.050	33.050	33.050	12,019
2022-12-21	33.500	33.800	33.150	33.500	33.500	3,453

← NewerPage 16 of 22 · 1,261 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.