Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.540	8.540	8.200	8.240	8.240	29,894
2025-08-06	8.640	8.640	8.280	8.400	8.400	22,715
2025-08-05	8.960	8.960	8.260	8.660	8.660	68,577
2025-08-04	8.500	9.060	8.500	8.900	8.900	40,385
2025-08-01	9.240	9.420	9.160	9.300	9.300	12,539
2025-07-31	9.480	9.900	9.260	9.300	9.300	68,884
2025-07-30	9.500	10.000	9.300	9.660	9.660	28,366
2025-07-29	9.500	9.600	9.320	9.500	9.500	6,970
2025-07-28	9.360	9.800	9.140	9.440	9.440	79,101
2025-07-25	9.300	9.360	9.020	9.320	9.320	37,914
2025-07-24	9.260	9.960	9.180	9.260	9.260	59,853
2025-07-23	9.840	10.100	9.460	9.520	9.520	48,848
2025-07-22	9.860	10.050	9.080	9.840	9.840	83,125
2025-07-21	10.150	10.350	9.600	9.920	9.920	22,685
2025-07-18	11.000	11.000	9.200	10.100	10.100	309,017
2025-07-17	12.650	12.900	12.500	12.500	12.500	21,694
2025-07-16	12.850	12.900	12.250	12.450	12.450	30,785
2025-07-15	12.650	12.900	12.550	12.850	12.850	20,775
2025-07-14	13.000	13.400	12.350	12.400	12.400	46,826
2025-07-11	12.850	13.000	12.700	12.850	12.850	11,034
2025-07-10	12.700	13.100	12.700	12.850	12.850	189,784
2025-07-09	12.600	12.900	12.500	12.500	12.500	17,654
2025-07-08	13.600	13.600	12.400	12.600	12.600	102,897
2025-07-07	11.900	12.800	11.700	12.400	12.400	13,958
2025-07-04	11.850	12.200	11.550	11.950	11.950	59,190
2025-07-03	12.500	12.850	11.900	11.900	11.900	53,724
2025-07-02	11.550	12.950	11.550	12.450	12.450	96,442
2025-07-01	11.550	11.550	11.300	11.550	11.550	16,684
2025-06-30	12.000	12.000	11.350	11.550	11.550	60,674
2025-06-27	11.850	11.850	11.250	11.500	11.500	30,380
2025-06-26	10.300	11.800	10.250	11.450	11.450	65,354
2025-06-25	10.850	11.000	10.500	10.600	10.600	73,804
2025-06-24	10.250	10.700	10.250	10.700	10.700	11,237
2025-06-23	10.800	10.800	10.250	10.600	10.600	9,981
2025-06-19	10.350	10.900	10.350	10.800	10.800	22,588
2025-06-18	9.980	10.400	9.980	10.400	10.400	14,811
2025-06-17	10.150	10.450	9.920	9.980	9.980	9,725
2025-06-16	10.350	10.500	10.200	10.300	10.300	12,301
2025-06-13	10.800	10.800	10.300	10.550	10.550	26,938
2025-06-12	10.100	11.050	10.100	11.000	11.000	47,974
2025-06-11	10.400	10.400	9.980	10.150	10.150	13,577
2025-06-10	10.000	10.800	10.000	10.400	10.400	66,476
2025-06-09	9.320	10.400	9.320	9.840	9.840	44,013
2025-06-05	9.220	9.520	9.140	9.520	9.520	51,297
2025-06-04	9.600	9.760	9.120	9.180	9.180	35,317
2025-06-03	10.350	10.350	9.400	9.520	9.520	27,293
2025-06-02	9.580	9.600	9.460	9.520	9.520	16,570
2025-05-30	9.860	10.100	9.580	9.700	9.700	73,450
2025-05-28	10.150	10.150	9.660	9.660	9.660	18,851
2025-05-27	10.150	10.150	9.780	9.980	9.980	241,081
2025-05-26	9.940	10.350	9.740	9.780	9.780	84,392
2025-05-23	10.450	10.450	9.920	9.940	9.940	51,012
2025-05-22	9.980	10.350	9.720	9.980	9.980	93,490
2025-05-21	10.100	10.750	10.000	10.150	10.150	136,469
2025-05-20	10.500	10.700	10.050	10.300	10.300	25,648
2025-05-19	10.950	11.000	10.350	10.500	10.500	15,105
2025-05-16	10.950	10.950	10.450	10.900	10.900	28,378
2025-05-15	10.800	10.950	10.300	10.450	10.450	46,420
2025-05-14	11.050	11.300	10.700	10.750	10.750	43,919
2025-05-13	10.800	11.000	10.300	10.850	10.850	54,717

← NewerPage 6 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.