Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	33.600	34.750	32.600	33.950	33.950	19,563
2022-12-16	34.200	35.000	33.700	33.700	33.700	65,149
2022-12-15	34.250	34.950	34.200	34.200	34.200	253,207
2022-12-14	34.250	35.000	34.050	35.000	35.000	15,217
2022-12-13	35.000	35.500	34.000	34.700	34.700	40,949
2022-12-12	36.550	36.550	35.000	35.400	35.400	13,089
2022-12-09	37.850	37.850	36.150	36.550	36.550	987
2022-12-08	37.850	37.950	35.200	37.350	37.350	9,988
2022-12-07	38.150	38.150	37.250	37.250	37.250	6,143
2022-12-06	39.000	39.000	38.100	38.500	38.500	8,644
2022-12-05	37.850	39.700	37.850	39.500	39.500	11,797
2022-12-02	37.600	38.700	37.050	37.850	37.850	15,055
2022-12-01	35.700	38.500	35.700	38.150	38.150	26,059
2022-11-30	35.000	37.000	33.650	36.200	36.200	234,948
2022-11-29	34.700	35.100	34.500	34.600	34.600	6,985
2022-11-28	34.800	35.700	34.700	34.700	34.700	26,821
2022-11-25	35.000	36.550	34.650	34.700	34.700	14,829
2022-11-24	36.000	36.500	34.700	35.300	35.300	16,598
2022-11-23	35.800	36.000	34.750	36.000	36.000	36,793
2022-11-22	35.000	35.800	34.550	35.800	35.800	19,345
2022-11-21	35.500	36.000	35.000	35.800	35.800	27,761
2022-11-18	34.800	35.200	34.050	35.200	35.200	11,555
2022-11-17	35.700	35.700	34.000	35.100	35.100	4,651
2022-11-16	34.050	35.950	34.050	35.100	35.100	12,634
2022-11-15	36.000	36.200	34.300	36.100	36.100	33,702
2022-11-14	35.500	36.000	35.350	35.700	35.700	23,903
2022-11-11	35.800	37.750	34.900	35.300	35.300	151,931
2022-11-10	31.650	33.900	31.100	33.450	33.450	17,431
2022-11-09	32.800	33.000	31.300	32.350	32.350	53,897
2022-11-08	33.000	33.750	32.700	32.750	32.750	21,887
2022-11-07	33.500	34.400	32.800	32.900	32.900	100,775
2022-11-04	33.700	34.150	33.300	33.500	33.500	20,111
2022-11-03	34.750	34.800	33.700	33.700	33.700	14,019
2022-11-02	34.250	34.350	33.800	34.000	34.000	21,722
2022-11-01	34.850	34.850	33.800	34.250	34.250	8,404
2022-10-31	34.800	36.450	33.900	33.900	33.900	8,774
2022-10-28	35.950	36.500	34.750	34.750	34.750	11,908
2022-10-27	36.050	36.800	35.000	35.950	35.950	10,420
2022-10-26	37.000	37.600	35.300	35.950	35.950	4,366
2022-10-25	36.200	37.000	35.100	36.900	36.900	9,820
2022-10-24	36.250	36.300	35.450	36.250	36.250	11,181
2022-10-21	34.450	36.000	34.450	35.450	35.450	3,307
2022-10-20	36.350	36.350	35.550	35.550	35.550	1,589
2022-10-19	35.500	36.150	35.150	35.550	35.550	1,706
2022-10-18	36.500	36.500	35.500	35.500	35.500	1,664
2022-10-17	33.100	36.900	33.100	35.400	35.400	3,982
2022-10-14	34.300	34.800	33.100	33.100	33.100	6,196
2022-10-13	33.850	34.300	32.900	32.900	32.900	1,863
2022-10-12	34.950	34.950	33.450	33.950	33.950	2,498
2022-10-11	35.500	35.950	34.450	35.550	35.550	4,393
2022-10-10	34.250	36.900	34.250	35.500	35.500	2,249
2022-10-07	34.000	34.950	33.000	34.250	34.250	14,887
2022-10-06	34.200	35.700	34.200	34.200	34.200	258,437
2022-10-05	34.600	35.450	34.000	34.000	34.000	180,329
2022-10-04	34.700	35.100	33.450	34.050	34.050	17,181
2022-10-03	33.500	35.650	33.300	34.650	34.650	7,847
2022-09-30	33.500	33.500	33.000	33.000	33.000	4,723
2022-09-29	33.850	34.850	33.000	33.000	33.000	10,338
2022-09-28	33.700	33.700	33.000	33.300	33.300	14,446
2022-09-27	32.650	33.850	32.250	33.050	33.050	8,330

← NewerPage 17 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.