Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	33.550	33.800	32.500	32.550	32.550	65,656
2022-09-23	34.000	35.150	33.650	33.650	33.650	5,791
2022-09-22	34.950	35.300	33.950	33.950	33.950	6,036
2022-09-21	33.500	35.200	33.500	33.650	33.650	2,254
2022-09-20	33.800	35.400	33.350	33.550	33.550	7,323
2022-09-19	34.500	35.750	33.550	33.550	33.550	26,716
2022-09-16	35.850	36.800	33.350	33.350	33.350	63,724
2022-09-15	37.650	37.750	35.150	35.150	35.150	10,465
2022-09-14	36.300	38.850	36.200	36.700	36.700	5,687
2022-09-13	34.900	36.850	34.000	35.850	35.850	263,429
2022-09-12	34.500	35.500	34.000	34.000	34.000	30,749
2022-09-09	36.000	37.000	32.950	34.700	34.700	91,250
2022-09-08	37.050	39.950	34.800	36.000	36.000	29,908
2022-09-07	38.000	38.000	37.050	37.050	37.050	294,098
2022-09-06	39.150	40.750	38.400	38.550	38.550	8,168
2022-09-05	40.000	40.000	39.350	39.500	39.500	1,146
2022-09-02	40.000	40.450	39.500	40.000	40.000	4,863
2022-09-01	40.050	40.500	40.000	40.000	40.000	9,721
2022-08-31	40.400	40.950	40.000	40.050	40.050	5,263
2022-08-30	41.950	42.000	40.200	40.400	40.400	21,063
2022-08-29	42.500	42.500	41.000	41.250	41.250	5,862
2022-08-26	42.500	42.500	42.250	42.350	42.350	4,604
2022-08-25	43.950	44.000	42.500	42.550	42.550	9,100
2022-08-24	43.300	43.650	42.500	43.000	43.000	15,348
2022-08-23	44.300	44.800	43.150	43.150	43.150	391,890
2022-08-22	44.850	44.850	44.400	44.400	44.400	469
2022-08-19	45.050	45.250	44.500	44.500	44.500	8,034
2022-08-18	45.000	47.150	45.000	46.250	46.250	5,227
2022-08-17	45.950	47.000	45.950	46.750	46.750	1,824
2022-08-16	46.500	46.950	46.050	46.800	46.800	2,808
2022-08-15	47.000	47.000	45.550	47.000	47.000	1,955
2022-08-12	46.850	48.000	46.600	47.650	47.650	4,053
2022-08-11	47.500	48.000	47.500	47.550	47.550	7,856
2022-08-10	48.000	48.000	47.500	47.500	47.500	603
2022-08-09	46.550	48.000	46.550	47.450	47.450	1,086
2022-08-08	46.500	48.000	46.000	47.800	47.800	6,753
2022-08-05	46.000	46.750	45.300	46.600	46.600	9,996
2022-08-04	46.500	46.800	45.400	45.950	45.950	8,455
2022-08-03	48.200	48.300	45.800	46.550	46.550	31,337
2022-08-02	47.450	48.400	47.450	48.200	48.200	7,273
2022-08-01	47.450	49.450	47.450	47.550	47.550	21,287
2022-07-29	47.300	48.250	46.750	47.450	47.450	30,936
2022-07-28	47.000	48.300	46.900	47.700	47.700	5,279
2022-07-27	48.150	48.200	46.350	47.150	47.150	6,892
2022-07-26	48.000	48.500	46.250	48.150	48.150	21,174
2022-07-25	47.850	48.500	47.850	48.400	48.400	7,782
2022-07-22	45.000	47.700	44.850	47.100	47.100	6,907
2022-07-21	44.600	45.000	44.000	44.500	44.500	8,801
2022-07-20	45.500	45.500	44.650	45.000	45.000	4,652
2022-07-19	45.000	45.600	44.600	45.500	45.500	5,516
2022-07-18	45.050	45.900	45.050	45.650	45.650	8,378
2022-07-15	45.650	45.650	45.100	45.650	45.650	3,696
2022-07-14	45.350	45.650	45.000	45.650	45.650	5,601
2022-07-13	45.400	45.650	45.100	45.400	45.400	4,827
2022-07-12	45.800	45.800	43.700	45.400	45.400	4,902
2022-07-11	44.500	45.850	43.450	45.800	45.800	136,548
2022-07-08	44.500	44.500	43.450	44.500	44.500	25,965
2022-07-07	44.150	44.500	43.850	44.450	44.450	12,795
2022-07-06	44.500	44.500	43.600	43.600	43.600	18,064
2022-07-05	44.500	44.700	43.650	44.500	44.500	17,554

← NewerPage 18 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.