Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	44.500	44.700	43.650	44.500	44.500	17,554
2022-07-04	43.850	46.000	43.750	44.500	44.500	6,300
2022-07-01	44.850	45.900	43.650	43.650	43.650	4,656
2022-06-30	44.500	44.500	43.850	44.000	44.000	5,356
2022-06-29	44.500	45.000	44.450	44.500	44.500	6,581
2022-06-28	45.000	45.000	44.200	44.500	44.500	4,188
2022-06-27	43.100	45.900	43.100	45.200	45.200	4,617
2022-06-23	44.050	45.150	43.000	43.000	43.000	7,528
2022-06-22	45.550	45.600	44.000	44.600	44.600	7,573
2022-06-21	45.050	46.000	45.050	45.550	45.550	2,482
2022-06-20	44.500	46.950	44.500	45.050	45.050	20,792
2022-06-17	43.650	44.150	42.300	44.150	44.150	7,908
2022-06-16	46.900	46.900	44.200	44.200	44.200	11,506
2022-06-15	46.300	46.700	45.350	46.000	46.000	2,179
2022-06-14	46.600	46.600	42.400	45.250	45.250	33,442
2022-06-13	47.150	47.150	45.850	46.600	46.600	3,285
2022-06-10	48.000	48.000	47.100	47.150	47.150	8,647
2022-06-09	47.350	48.050	46.250	48.050	48.050	15,057
2022-06-08	48.100	48.500	47.100	47.350	47.350	20,479
2022-06-07	48.000	48.300	47.250	48.300	48.300	9,349
2022-06-03	48.450	48.500	48.000	48.000	48.000	8,520
2022-06-02	48.600	48.800	48.000	48.250	48.250	16,823
2022-06-01	49.900	49.900	48.600	48.600	48.600	23,958
2022-05-31	48.500	50.500	48.200	49.750	49.750	42,810
2022-05-30	47.500	49.000	47.500	48.150	48.150	71,005
2022-05-27	45.150	46.550	44.550	46.500	46.500	14,724
2022-05-25	45.050	45.650	44.350	45.100	45.100	13,690
2022-05-24	48.100	48.100	44.450	45.000	45.000	38,877
2022-05-23	48.250	48.250	46.100	47.950	47.950	449,886
2022-05-20	44.300	48.050	43.900	46.750	46.750	11,379
2022-05-19	45.500	45.500	44.150	44.400	44.400	76,115
2022-05-18	48.800	48.800	43.200	44.850	44.850	91,138
2022-05-17	47.950	49.000	45.000	46.900	46.900	28,681
2022-05-16	46.250	48.750	46.000	46.200	46.200	29,695
2022-05-13	45.600	47.400	45.000	46.250	46.250	21,457
2022-05-12	45.950	45.950	44.750	45.500	45.500	13,671
2022-05-11	48.900	48.900	45.250	45.950	45.950	101,730
2022-05-10	48.700	48.700	44.950	45.800	45.800	71,903
2022-05-09	47.350	48.000	45.000	45.300	45.300	20,348
2022-05-06	47.750	47.750	46.100	47.350	47.350	9,578
2022-05-05	48.500	49.000	47.750	47.750	47.750	15,578
2022-05-04	48.600	49.000	47.800	48.500	48.500	10,171
2022-05-03	48.950	49.000	48.600	48.600	48.600	4,214
2022-05-02	48.500	49.000	48.050	49.000	49.000	11,084
2022-04-29	49.000	49.000	48.000	48.500	48.500	3,448
2022-04-28	48.750	49.050	48.000	48.950	48.950	6,376
2022-04-27	49.150	49.200	48.500	48.750	48.750	22,587
2022-04-26	49.300	49.300	48.350	49.200	49.200	14,232
2022-04-25	49.600	49.650	47.250	48.500	48.500	23,322
2022-04-22	49.700	50.900	49.150	49.600	49.600	16,260
2022-04-21	49.900	51.100	48.800	49.650	49.650	130,999
2022-04-20	49.100	49.500	48.450	48.800	48.800	19,695
2022-04-19	50.000	50.000	49.000	49.100	49.100	16,651
2022-04-14	50.000	50.000	49.500	49.800	49.800	21,462
2022-04-13	49.850	50.800	49.400	49.850	49.850	30,885
2022-04-12	51.000	51.000	49.950	50.000	50.000	10,031
2022-04-11	51.400	51.500	50.600	51.000	51.000	12,115
2022-04-08	50.200	51.500	50.100	50.200	50.200	9,043
2022-04-07	50.200	51.100	50.100	50.100	50.100	24,763
2022-04-06	52.100	52.400	50.200	50.400	50.400	11,626

← NewerPage 19 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.