Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	52.000	52.700	51.800	52.100	52.100	19,041
2022-04-04	51.400	52.000	50.600	52.000	52.000	31,665
2022-04-01	52.100	52.500	50.300	51.200	51.200	348,058
2022-03-31	51.000	52.900	51.000	51.400	51.400	23,426
2022-03-30	50.950	50.950	50.200	50.750	50.750	35,358
2022-03-29	49.560	51.000	49.560	51.000	51.000	39,918
2022-03-28	50.000	50.400	49.420	49.540	49.540	11,484
2022-03-25	48.800	49.620	48.600	49.620	49.620	10,788
2022-03-24	50.700	50.700	48.800	49.000	49.000	13,534
2022-03-23	52.050	52.050	50.300	50.700	50.700	4,433
2022-03-22	53.700	53.700	51.200	52.000	52.000	25,758
2022-03-21	52.300	53.050	52.000	52.500	52.500	5,252
2022-03-18	52.000	52.550	51.600	52.250	52.250	20,739
2022-03-17	53.000	53.700	51.650	52.000	52.000	23,407
2022-03-16	51.850	52.550	50.800	52.550	52.550	39,384
2022-03-15	52.250	52.750	49.600	49.900	49.900	23,733
2022-03-14	53.000	53.000	51.050	51.950	51.950	14,645
2022-03-11	51.200	51.300	50.300	50.950	50.950	82,486
2022-03-10	51.000	52.000	51.000	51.200	51.200	30,562
2022-03-09	49.960	52.000	49.940	50.650	50.650	36,147
2022-03-08	50.050	50.150	49.420	49.460	49.460	84,023
2022-03-07	50.850	51.800	48.040	49.100	49.100	78,404
2022-03-04	51.850	53.000	48.240	48.500	48.500	29,878
2022-03-03	53.500	54.900	51.800	51.850	51.850	172,764
2022-03-02	51.850	53.450	50.400	53.450	53.450	35,388
2022-03-01	50.750	54.950	47.060	51.100	51.100	44,848
2022-02-28	47.940	50.750	47.940	50.000	50.000	11,988
2022-02-25	53.050	53.050	48.040	51.000	51.000	109,244
2022-02-24	50.850	52.500	49.620	50.100	50.100	128,016
2022-02-23	52.450	53.950	52.450	53.750	53.750	14,537
2022-02-22	50.050	53.500	50.000	52.450	52.450	131,074
2022-02-21	53.500	53.500	50.200	51.250	51.250	18,058
2022-02-18	54.200	54.350	53.550	53.550	53.550	8,109
2022-02-17	55.700	55.700	53.400	53.550	53.550	6,246
2022-02-16	55.700	56.000	54.700	54.850	54.850	4,421
2022-02-15	55.300	55.950	55.100	55.700	55.700	102,607
2022-02-14	56.100	56.100	54.200	55.400	55.400	10,198
2022-02-11	57.550	57.550	56.100	56.100	56.100	16,252
2022-02-10	57.900	59.300	57.700	57.700	57.700	5,742
2022-02-09	57.000	59.250	57.000	58.350	58.350	8,385
2022-02-08	58.700	59.600	57.000	57.000	57.000	32,191
2022-02-07	59.350	59.350	58.000	58.250	58.250	6,407
2022-02-04	58.800	58.850	58.000	58.850	58.850	4,767
2022-02-03	59.700	59.700	58.250	58.800	58.800	1,580
2022-02-02	59.700	59.950	59.700	59.700	59.700	3,181
2022-02-01	59.200	59.950	59.100	59.700	59.700	3,368
2022-01-31	58.000	59.500	58.000	59.050	59.050	4,419
2022-01-28	57.750	58.400	57.700	58.000	58.000	19,685
2022-01-27	58.050	58.300	57.250	57.750	57.750	5,387
2022-01-26	56.250	58.650	55.600	58.050	58.050	40,092
2022-01-25	55.750	56.750	55.750	56.250	56.250	13,979
2022-01-24	57.000	57.350	55.650	55.700	55.700	169,983
2022-01-21	57.100	57.700	56.000	57.000	57.000	17,687
2022-01-20	58.500	58.950	57.700	57.950	57.950	45,475
2022-01-19	58.500	59.000	56.800	58.500	58.500	10,686
2022-01-18	59.400	59.400	56.550	58.500	58.500	45,094
2022-01-17	57.300	59.600	56.450	59.200	59.200	17,734
2022-01-14	58.400	58.500	56.500	57.300	57.300	14,698
2022-01-13	59.300	59.300	58.200	58.400	58.400	6,991
2022-01-12	59.600	59.800	58.150	59.300	59.300	12,424

← NewerPage 20 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.