Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	58.050	60.950	58.000	59.600	59.600	82,317
2022-01-10	61.350	61.600	59.700	60.000	60.000	34,028
2022-01-07	60.950	62.000	60.500	61.400	61.400	40,471
2022-01-05	60.400	61.100	59.350	60.950	60.950	16,178
2022-01-04	60.400	60.950	60.400	60.400	60.400	6,492
2022-01-03	59.450	60.900	59.450	60.050	60.050	14,756
2021-12-30	60.150	60.200	58.000	59.300	59.300	15,629
2021-12-29	60.050	60.650	59.050	59.900	59.900	6,973
2021-12-28	59.450	61.000	58.500	60.000	60.000	20,053
2021-12-27	58.300	59.900	57.500	59.450	59.450	12,543
2021-12-23	58.800	58.900	57.800	58.250	58.250	5,982
2021-12-22	57.150	58.800	57.150	57.200	57.200	20,926
2021-12-21	56.100	58.800	56.100	57.050	57.050	25,419
2021-12-20	57.000	57.200	55.500	56.700	56.700	24,745
2021-12-17	57.000	58.150	57.000	57.350	57.350	11,545
2021-12-16	57.050	57.800	56.500	57.000	57.000	21,714
2021-12-15	58.600	59.200	56.450	57.000	57.000	42,427
2021-12-14	60.800	60.800	58.000	58.300	58.300	74,200
2021-12-13	61.000	62.500	58.650	61.000	61.000	29,767
2021-12-10	60.850	62.500	59.900	60.700	60.700	71,502
2021-12-09	58.050	62.350	57.400	60.800	60.800	126,760
2021-12-08	58.050	59.900	57.400	59.000	59.000	92,371
2021-12-07	58.000	59.200	57.200	57.200	57.200	28,790
2021-12-06	60.000	60.700	57.000	57.350	57.350	50,998
2021-12-03	61.000	61.050	60.000	60.000	60.000	18,359
2021-12-02	61.000	61.050	60.000	60.000	60.000	20,363
2021-12-01	60.700	61.600	60.300	61.500	61.500	11,661
2021-11-30	62.950	62.950	60.000	60.500	60.500	31,929
2021-11-29	61.050	62.800	61.050	61.750	61.750	16,344
2021-11-26	63.000	63.000	61.000	61.000	61.000	18,616
2021-11-25	65.950	65.950	62.700	63.000	63.000	17,264
2021-11-24	64.750	64.750	62.700	63.700	63.700	28,909
2021-11-23	64.550	65.500	64.050	64.750	64.750	86,392
2021-11-22	63.100	66.650	63.050	66.000	66.000	84,535
2021-11-19	62.000	63.800	62.000	63.100	63.100	402,324
2021-11-18	63.700	64.100	60.400	62.000	62.000	424,308
2021-11-17	62.000	62.800	61.000	62.700	62.700	31,599
2021-11-16	60.600	62.450	60.600	62.000	62.000	81,378
2021-11-15	59.000	61.550	59.000	60.850	60.850	47,096
2021-11-12	59.850	60.100	58.750	59.800	59.800	240,516
2021-11-11	59.500	60.000	58.500	59.850	59.850	45,743
2021-11-10	60.100	60.750	59.500	60.000	60.000	10,223
2021-11-09	59.700	60.450	59.500	60.100	60.100	29,534
2021-11-08	59.850	60.000	59.500	59.700	59.700	15,671
2021-11-05	60.200	60.200	59.550	60.100	60.100	4,501
2021-11-04	59.800	60.500	59.500	60.300	60.300	17,922
2021-11-03	60.000	60.550	59.750	59.750	59.750	9,517
2021-11-02	60.250	60.850	60.000	60.050	60.050	11,993
2021-11-01	60.200	60.800	60.000	60.500	60.500	15,768
2021-10-29	59.700	60.750	59.500	60.200	60.200	23,086
2021-10-28	60.700	61.350	59.600	59.700	59.700	62,910
2021-10-27	61.500	61.500	60.000	60.500	60.500	83,101
2021-10-26	61.900	62.200	61.000	61.500	61.500	47,127
2021-10-25	62.400	62.400	61.000	62.000	62.000	29,140
2021-10-22	60.800	62.500	60.100	62.400	62.400	91,115
2021-10-21	60.700	62.000	60.000	60.800	60.800	24,058
2021-10-20	61.700	61.900	60.600	60.700	60.700	25,667

← NewerPage 21 of 21 · 1,257 trading days

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.