Kjell Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 10.450 | 10.500 | 9.940 | 10.050 | 10.050 | 350,802 |
| 2026-04-27 | 10.350 | 10.900 | 10.300 | 10.350 | 10.350 | 549,756 |
| 2026-04-24 | 10.350 | 10.600 | 9.400 | 10.350 | 10.350 | 1,102,986 |
| 2026-04-23 | 11.200 | 11.500 | 10.900 | 11.100 | 11.100 | 315,046 |
| 2026-04-22 | 10.950 | 11.300 | 10.800 | 11.150 | 11.150 | 284,843 |
| 2026-04-21 | 10.850 | 11.000 | 10.500 | 11.000 | 11.000 | 118,684 |
| 2026-04-20 | 10.600 | 10.950 | 10.300 | 10.750 | 10.750 | 518,536 |
| 2026-04-17 | 10.450 | 10.650 | 10.000 | 10.550 | 10.550 | 295,046 |
| 2026-04-16 | 9.400 | 10.350 | 9.400 | 10.250 | 10.250 | 259,393 |
| 2026-04-15 | 9.700 | 9.780 | 9.400 | 9.600 | 9.600 | 244,345 |
| 2026-04-14 | 9.420 | 9.680 | 9.360 | 9.500 | 9.500 | 258,899 |
| 2026-04-13 | 8.920 | 9.460 | 8.820 | 9.300 | 9.300 | 222,378 |
| 2026-04-10 | 8.900 | 9.480 | 8.900 | 9.040 | 9.040 | 211,125 |
| 2026-04-09 | 8.820 | 8.900 | 8.520 | 8.800 | 8.800 | 132,584 |
| 2026-04-08 | 8.920 | 9.180 | 8.680 | 8.860 | 8.860 | 284,897 |
| 2026-04-07 | 8.780 | 8.900 | 8.580 | 8.680 | 8.680 | 90,288 |
| 2026-04-02 | 8.960 | 8.960 | 8.520 | 8.660 | 8.660 | 95,445 |
| 2026-04-01 | 9.040 | 9.300 | 8.780 | 8.940 | 8.940 | 238,411 |
| 2026-03-31 | 8.800 | 9.000 | 8.780 | 8.960 | 8.960 | 107,851 |
| 2026-03-30 | 8.740 | 8.880 | 8.640 | 8.680 | 8.680 | 135,783 |
| 2026-03-27 | 8.700 | 9.000 | 8.700 | 8.820 | 8.820 | 293,949 |
| 2026-03-26 | 8.700 | 8.820 | 8.420 | 8.660 | 8.660 | 98,729 |
| 2026-03-25 | 8.360 | 8.640 | 8.340 | 8.560 | 8.560 | 204,394 |
| 2026-03-24 | 8.700 | 8.800 | 8.260 | 8.300 | 8.300 | 249,130 |
| 2026-03-23 | 8.480 | 9.100 | 8.320 | 8.800 | 8.800 | 311,884 |
| 2026-03-20 | 8.960 | 9.340 | 8.780 | 8.860 | 8.860 | 477,385 |
| 2026-03-19 | 9.500 | 9.500 | 8.860 | 8.940 | 8.940 | 357,633 |
| 2026-03-18 | 9.180 | 9.780 | 9.160 | 9.520 | 9.520 | 769,533 |
| 2026-03-17 | 9.280 | 9.380 | 8.880 | 9.220 | 9.220 | 466,504 |
| 2026-03-16 | 10.000 | 10.000 | 9.300 | 9.400 | 9.400 | 161,898 |
| 2026-03-13 | 8.980 | 10.100 | 8.640 | 9.780 | 9.780 | 511,580 |
| 2026-03-12 | 8.760 | 9.060 | 8.680 | 8.820 | 8.820 | 271,688 |
| 2026-03-11 | 8.400 | 9.000 | 8.340 | 8.800 | 8.800 | 345,879 |
| 2026-03-10 | 8.440 | 8.600 | 8.300 | 8.340 | 8.340 | 219,734 |
| 2026-03-09 | 8.620 | 8.620 | 8.220 | 8.420 | 8.420 | 119,442 |
| 2026-03-06 | 8.880 | 9.000 | 8.660 | 8.740 | 8.740 | 30,251 |
| 2026-03-05 | 8.880 | 9.180 | 8.700 | 8.920 | 8.920 | 211,031 |
| 2026-03-04 | 8.860 | 8.900 | 8.600 | 8.880 | 8.880 | 190,040 |
| 2026-03-03 | 9.060 | 9.060 | 8.700 | 8.800 | 8.800 | 299,345 |
| 2026-03-02 | 8.700 | 9.140 | 8.600 | 8.960 | 8.960 | 326,518 |
| 2026-02-27 | 8.860 | 9.000 | 8.640 | 8.880 | 8.880 | 184,823 |
| 2026-02-26 | 8.640 | 8.900 | 8.500 | 8.780 | 8.780 | 132,349 |
| 2026-02-25 | 8.280 | 8.760 | 8.280 | 8.580 | 8.580 | 204,368 |
| 2026-02-24 | 8.580 | 8.740 | 8.200 | 8.240 | 8.240 | 270,712 |
| 2026-02-23 | 8.820 | 9.100 | 8.460 | 8.560 | 8.560 | 110,951 |
| 2026-02-20 | 8.660 | 9.100 | 8.560 | 8.820 | 8.820 | 541,077 |
| 2026-02-19 | 8.540 | 8.740 | 8.320 | 8.640 | 8.640 | 113,674 |
| 2026-02-18 | 8.500 | 8.640 | 8.100 | 8.500 | 8.500 | 233,908 |
| 2026-02-17 | 9.260 | 9.500 | 8.000 | 8.380 | 8.380 | 983,665 |
| 2026-02-16 | 9.480 | 10.500 | 9.260 | 9.300 | 9.300 | 736,450 |
| 2026-02-13 | 9.280 | 9.940 | 9.280 | 9.720 | 9.720 | 335,502 |
| 2026-02-12 | 9.520 | 10.050 | 9.220 | 9.560 | 9.560 | 455,439 |
| 2026-02-11 | 10.150 | 10.150 | 9.200 | 9.500 | 9.500 | 592,315 |
| 2026-02-10 | 10.150 | 10.700 | 10.000 | 10.100 | 10.100 | 538,078 |
| 2026-02-09 | 9.660 | 10.550 | 9.220 | 10.050 | 10.050 | 963,586 |
| 2026-02-06 | 10.400 | 10.400 | 9.260 | 9.440 | 9.440 | 392,356 |
| 2026-02-05 | 9.131 | 9.348 | 8.679 | 9.218 | 9.218 | 289,627 |
| 2026-02-04 | 8.913 | 9.348 | 8.505 | 8.913 | 8.913 | 224,117 |
| 2026-02-03 | 8.957 | 9.131 | 8.661 | 8.739 | 8.739 | 233,547 |
| 2026-02-02 | 9.566 | 9.566 | 9.000 | 9.131 | 9.131 | 142,454 |
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.