Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.360	9.440	9.200	9.300	9.300	35,152
2025-10-29	9.640	9.640	9.180	9.300	9.300	25,396
2025-10-28	9.380	9.500	9.100	9.300	9.300	66,764
2025-10-27	9.920	9.980	9.000	9.340	9.340	197,702
2025-10-24	9.840	9.960	9.200	9.880	9.880	91,243
2025-10-23	9.460	9.700	9.120	9.640	9.640	128,798
2025-10-22	9.160	10.000	8.900	9.440	9.440	389,019
2025-10-21	10.500	10.500	9.720	10.050	10.050	107,617
2025-10-20	10.500	10.500	10.300	10.450	10.450	7,042
2025-10-17	10.550	10.850	10.200	10.500	10.500	47,040
2025-10-16	10.850	10.900	10.150	10.550	10.550	49,147
2025-10-15	11.350	11.400	10.600	10.950	10.950	57,532
2025-10-14	11.350	11.950	11.000	11.100	11.100	36,246
2025-10-13	11.500	12.750	11.150	11.350	11.350	68,059
2025-10-10	10.850	11.800	10.850	11.050	11.050	231,709
2025-10-09	10.950	11.200	10.100	10.300	10.300	22,914
2025-10-08	10.100	10.700	10.050	10.300	10.300	115,974
2025-10-07	11.050	11.050	10.100	10.150	10.150	60,498
2025-10-06	10.500	10.500	10.200	10.350	10.350	33,759
2025-10-03	10.400	11.350	10.350	10.350	10.350	110,267
2025-10-02	10.300	10.300	9.900	9.960	9.960	30,210
2025-10-01	10.150	10.300	9.620	10.200	10.200	64,375
2025-09-30	10.150	10.750	10.000	10.200	10.200	86,219
2025-09-29	10.100	10.500	9.980	10.200	10.200	77,417
2025-09-26	10.250	10.500	9.720	9.900	9.900	110,996
2025-09-25	9.900	10.200	9.420	9.820	9.820	37,655
2025-09-24	10.000	10.250	9.900	9.980	9.980	61,933
2025-09-23	9.980	10.300	9.800	9.880	9.880	53,657
2025-09-22	9.820	10.450	9.820	9.960	9.960	129,054
2025-09-19	9.620	9.960	9.480	9.520	9.520	58,676
2025-09-18	9.640	10.000	9.320	9.500	9.500	29,142
2025-09-17	9.640	9.640	9.320	9.480	9.480	24,133
2025-09-16	9.960	9.980	9.340	9.340	9.340	71,666
2025-09-15	9.420	9.960	9.300	9.400	9.400	108,081
2025-09-12	9.800	9.800	9.400	9.420	9.420	30,353
2025-09-11	9.280	10.250	9.280	9.820	9.820	31,513
2025-09-10	9.960	9.960	9.600	9.760	9.760	41,914
2025-09-09	9.480	10.100	9.300	9.540	9.540	133,826
2025-09-08	9.200	9.440	9.100	9.260	9.260	11,734
2025-09-05	9.380	9.900	9.300	9.300	9.300	33,419
2025-09-04	8.820	9.700	8.820	9.400	9.400	14,660
2025-09-03	9.060	9.060	8.740	8.800	8.800	37,663
2025-09-02	9.100	9.100	8.740	8.880	8.880	17,282
2025-09-01	9.140	9.520	9.120	9.140	9.140	17,812
2025-08-29	9.260	9.540	9.100	9.100	9.100	27,070
2025-08-28	9.920	9.920	9.100	9.100	9.100	20,624
2025-08-27	9.480	9.540	9.300	9.300	9.300	18,567
2025-08-26	9.780	9.820	9.600	9.700	9.700	24,360
2025-08-25	9.980	9.980	9.700	9.720	9.720	29,749
2025-08-22	10.250	10.300	9.940	10.100	10.100	3,599
2025-08-21	9.980	10.500	9.920	10.250	10.250	32,125
2025-08-20	9.900	10.450	9.900	9.980	9.980	18,201
2025-08-19	9.400	10.000	9.140	9.880	9.880	27,386
2025-08-18	9.420	9.440	9.160	9.400	9.400	21,837
2025-08-15	10.000	10.000	8.780	8.900	8.900	29,136
2025-08-14	9.400	10.100	9.180	9.220	9.220	94,777
2025-08-13	9.260	9.480	9.200	9.320	9.320	20,238
2025-08-12	8.660	9.560	8.520	9.300	9.300	53,052
2025-08-11	8.160	8.560	8.160	8.340	8.340	50,752
2025-08-08	8.220	8.240	8.120	8.180	8.180	52,976

← NewerPage 5 of 21 · 1,257 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.