Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.100	13.100	12.700	12.900	12.900	395,598
2026-07-23	13.400	13.500	13.000	13.100	13.100	212,184
2026-07-22	13.600	13.900	13.300	13.500	13.500	366,867
2026-07-21	13.700	14.000	13.300	13.400	13.400	330,207
2026-07-20	14.100	14.300	13.500	14.000	14.000	455,637
2026-07-17	14.200	14.600	13.700	14.000	14.000	445,751
2026-07-16	14.500	14.600	14.000	14.400	14.400	420,024
2026-07-15	14.700	15.200	14.500	14.800	14.800	339,387
2026-07-14	15.500	15.600	14.600	15.100	15.100	258,688
2026-07-13	16.100	16.700	15.200	15.600	15.600	405,661
2026-07-10	15.800	16.500	15.700	16.300	16.300	360,611
2026-07-09	16.200	16.200	15.500	15.800	15.800	249,290
2026-07-08	15.700	15.800	15.200	15.600	15.600	295,797
2026-07-07	14.900	16.400	14.000	15.700	15.700	1,368,868
2026-07-06	15.100	15.100	13.900	14.600	14.600	607,619
2026-07-03	14.600	15.000	14.100	14.300	14.300	596,025
2026-07-02	14.200	15.200	14.100	14.500	14.500	733,353
2026-07-01	14.000	14.200	13.500	14.000	14.000	246,430
2026-06-30	14.200	14.500	13.700	13.800	13.800	389,112
2026-06-29	12.000	14.200	11.900	14.000	14.000	1,450,995
2026-06-26	12.400	12.500	11.800	12.200	12.200	166,668
2026-06-25	11.600	12.600	11.300	12.300	12.300	561,026
2026-06-24	11.700	11.900	11.200	11.500	11.500	194,801
2026-06-23	11.000	11.700	10.800	11.600	11.600	245,759
2026-06-22	10.800	11.000	10.500	11.000	11.000	321,326
2026-06-18	10.900	11.000	10.500	10.500	10.500	130,790
2026-06-17	11.000	11.100	10.800	11.000	11.000	72,574
2026-06-16	11.400	11.500	10.900	10.900	10.900	332,871
2026-06-15	11.100	11.700	11.000	11.400	11.400	140,854
2026-06-12	11.000	11.080	10.900	11.000	11.000	193,443
2026-06-11	11.080	11.180	10.840	10.960	10.960	119,366
2026-06-10	10.580	11.100	10.500	10.820	10.820	135,480
2026-06-09	10.880	10.880	10.500	10.560	10.560	130,024
2026-06-08	11.020	11.020	10.620	10.800	10.800	96,447
2026-06-05	11.060	11.100	10.880	10.960	10.960	101,569
2026-06-04	11.320	11.480	10.880	11.000	11.000	249,345
2026-06-03	11.580	11.600	11.320	11.360	11.360	84,280
2026-06-02	11.480	11.600	11.140	11.580	11.580	99,465
2026-06-01	11.540	11.600	11.160	11.480	11.480	156,753
2026-05-29	11.640	11.700	11.200	11.380	11.380	85,376
2026-05-28	11.600	11.760	11.500	11.560	11.560	29,217
2026-05-27	11.940	12.000	11.540	11.620	11.620	217,243
2026-05-26	12.280	12.380	11.540	11.540	11.540	317,047
2026-05-25	12.300	12.780	12.100	12.200	12.200	396,796
2026-05-22	11.920	12.500	11.600	12.080	12.080	325,788
2026-05-21	11.000	11.800	11.000	11.700	11.700	219,116
2026-05-20	10.780	11.100	10.760	10.980	10.980	70,013
2026-05-19	10.920	10.920	10.420	10.700	10.700	366,787
2026-05-18	10.480	11.240	10.440	10.880	10.880	307,142
2026-05-15	10.460	10.500	10.340	10.440	10.440	107,201
2026-05-13	10.320	10.460	10.300	10.460	10.460	52,009
2026-05-12	10.400	10.400	10.120	10.320	10.320	190,167
2026-05-11	10.160	10.380	10.160	10.380	10.380	57,843
2026-05-08	9.990	10.200	9.980	10.160	10.160	79,797
2026-05-07	9.990	10.000	9.800	9.980	9.980	153,654
2026-05-06	9.840	10.180	9.720	9.810	9.810	166,137
2026-05-05	9.960	9.980	9.800	9.800	9.800	138,330
2026-05-04	9.900	10.100	9.700	9.900	9.900	271,627
2026-04-30	10.000	10.050	9.720	9.840	9.840	39,387
2026-04-29	10.100	10.100	9.800	10.000	10.000	230,451

← NewerPage 2 of 5 · 249 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.