Kjell Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.750 | 11.250 | 10.750 | 11.050 | 11.050 | 146,890 |
| 2026-01-29 | 11.550 | 11.550 | 10.350 | 10.600 | 10.600 | 441,867 |
| 2026-01-28 | 10.500 | 11.650 | 10.450 | 11.400 | 11.400 | 594,952 |
| 2026-01-27 | 9.980 | 10.800 | 9.980 | 10.450 | 10.450 | 714,339 |
| 2026-01-26 | 10.500 | 10.900 | 9.600 | 9.920 | 9.920 | 248,413 |
| 2026-01-23 | 9.900 | 10.300 | 9.720 | 9.840 | 9.840 | 198,031 |
| 2026-01-22 | 8.800 | 9.980 | 8.800 | 9.640 | 9.640 | 655,631 |
| 2026-01-21 | 8.100 | 8.900 | 8.100 | 8.600 | 8.600 | 454,898 |
| 2026-01-20 | 8.000 | 8.380 | 7.720 | 8.080 | 8.080 | 4,747,367 |
| 2026-01-19 | 8.440 | 8.440 | 7.900 | 8.000 | 8.000 | 143,885 |
| 2026-01-16 | 8.700 | 8.700 | 8.420 | 8.420 | 8.420 | 26,080 |
| 2026-01-15 | 8.420 | 8.720 | 8.420 | 8.560 | 8.560 | 48,638 |
| 2026-01-14 | 8.740 | 8.760 | 8.400 | 8.600 | 8.600 | 47,415 |
| 2026-01-13 | 9.020 | 9.020 | 8.740 | 8.800 | 8.800 | 17,613 |
| 2026-01-12 | 8.940 | 9.020 | 8.900 | 8.920 | 8.920 | 42,866 |
| 2026-01-09 | 8.960 | 9.040 | 8.800 | 8.900 | 8.900 | 71,650 |
| 2026-01-08 | 8.800 | 9.160 | 8.720 | 9.000 | 9.000 | 65,999 |
| 2026-01-07 | 8.920 | 9.100 | 8.660 | 8.860 | 8.860 | 73,571 |
| 2026-01-05 | 8.880 | 9.020 | 8.800 | 9.000 | 9.000 | 17,281 |
| 2026-01-02 | 8.840 | 9.000 | 8.720 | 8.880 | 8.880 | 42,193 |
| 2025-12-30 | 8.620 | 8.900 | 8.520 | 8.840 | 8.840 | 25,681 |
| 2025-12-29 | 8.520 | 8.720 | 8.300 | 8.660 | 8.660 | 61,138 |
| 2025-12-23 | 8.080 | 8.660 | 7.920 | 8.660 | 8.660 | 50,568 |
| 2025-12-22 | 8.240 | 8.400 | 7.900 | 7.960 | 7.960 | 42,500 |
| 2025-12-19 | 8.120 | 8.540 | 8.100 | 8.240 | 8.240 | 53,346 |
| 2025-12-18 | 7.880 | 8.140 | 7.640 | 7.980 | 7.980 | 98,404 |
| 2025-12-17 | 8.120 | 8.560 | 7.860 | 7.900 | 7.900 | 64,514 |
| 2025-12-16 | 8.280 | 8.280 | 8.100 | 8.100 | 8.100 | 30,440 |
| 2025-12-15 | 8.480 | 8.580 | 8.180 | 8.260 | 8.260 | 68,115 |
| 2025-12-12 | 8.600 | 8.600 | 8.340 | 8.580 | 8.580 | 98,690 |
| 2025-12-11 | 8.600 | 8.820 | 8.440 | 8.560 | 8.560 | 104,308 |
| 2025-12-10 | 9.140 | 9.140 | 8.660 | 8.880 | 8.880 | 209,415 |
| 2025-12-09 | 9.100 | 9.120 | 8.940 | 9.120 | 9.120 | 93,332 |
| 2025-12-08 | 9.000 | 9.020 | 8.900 | 8.960 | 8.960 | 14,436 |
| 2025-12-05 | 9.100 | 9.240 | 8.880 | 9.020 | 9.020 | 11,951 |
| 2025-12-04 | 8.960 | 9.120 | 8.960 | 9.080 | 9.080 | 27,332 |
| 2025-12-03 | 8.940 | 9.200 | 8.880 | 9.100 | 9.100 | 41,745 |
| 2025-12-02 | 8.960 | 8.980 | 8.780 | 8.860 | 8.860 | 8,400 |
| 2025-12-01 | 8.900 | 9.080 | 8.880 | 9.020 | 9.020 | 85,688 |
| 2025-11-28 | 8.800 | 8.860 | 8.700 | 8.840 | 8.840 | 11,131 |
| 2025-11-27 | 8.800 | 9.000 | 8.680 | 8.800 | 8.800 | 38,789 |
| 2025-11-26 | 8.620 | 8.800 | 8.460 | 8.460 | 8.460 | 81,096 |
| 2025-11-25 | 8.880 | 8.900 | 8.520 | 8.620 | 8.620 | 16,397 |
| 2025-11-24 | 8.640 | 8.900 | 8.540 | 8.800 | 8.800 | 11,647 |
| 2025-11-21 | 8.900 | 8.900 | 8.400 | 8.620 | 8.620 | 19,279 |
| 2025-11-20 | 8.920 | 8.940 | 8.480 | 8.700 | 8.700 | 45,351 |
| 2025-11-19 | 8.980 | 8.980 | 8.700 | 8.780 | 8.780 | 5,531 |
| 2025-11-18 | 8.760 | 9.100 | 8.500 | 8.720 | 8.720 | 59,068 |
| 2025-11-17 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 22,340 |
| 2025-11-14 | 8.760 | 8.840 | 8.520 | 8.840 | 8.840 | 15,676 |
| 2025-11-13 | 8.840 | 8.860 | 8.560 | 8.600 | 8.600 | 31,566 |
| 2025-11-12 | 9.000 | 9.020 | 8.700 | 8.700 | 8.700 | 154,049 |
| 2025-11-11 | 9.220 | 9.220 | 8.900 | 9.020 | 9.020 | 16,588 |
| 2025-11-10 | 8.980 | 9.140 | 8.700 | 9.060 | 9.060 | 37,826 |
| 2025-11-07 | 9.060 | 9.060 | 8.840 | 8.960 | 8.960 | 72,315 |
| 2025-11-06 | 8.920 | 9.120 | 8.880 | 9.060 | 9.060 | 57,815 |
| 2025-11-05 | 9.080 | 9.220 | 8.920 | 9.060 | 9.060 | 42,179 |
| 2025-11-04 | 9.160 | 9.300 | 8.940 | 9.080 | 9.080 | 45,412 |
| 2025-11-03 | 9.320 | 9.340 | 9.180 | 9.220 | 9.220 | 42,142 |
| 2025-10-31 | 9.240 | 9.440 | 9.200 | 9.340 | 9.340 | 29,150 |
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.