Kjell Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.500 | 11.450 | 10.200 | 10.900 | 10.900 | 137,084 |
| 2025-05-09 | 11.150 | 11.350 | 9.900 | 10.250 | 10.250 | 170,595 |
| 2025-05-08 | 10.500 | 11.600 | 10.200 | 10.700 | 10.700 | 284,803 |
| 2025-05-07 | 7.800 | 10.500 | 7.800 | 10.100 | 10.100 | 411,886 |
| 2025-05-06 | 7.920 | 8.020 | 7.800 | 7.800 | 7.800 | 9,618 |
| 2025-05-05 | 8.000 | 8.000 | 7.580 | 7.740 | 7.740 | 40,580 |
| 2025-05-02 | 8.040 | 8.040 | 7.900 | 7.980 | 7.980 | 21,597 |
| 2025-04-30 | 8.080 | 8.080 | 7.720 | 7.800 | 7.800 | 44,551 |
| 2025-04-29 | 8.180 | 8.360 | 8.000 | 8.100 | 8.100 | 36,136 |
| 2025-04-28 | 8.260 | 8.360 | 7.980 | 8.160 | 8.160 | 29,357 |
| 2025-04-25 | 8.380 | 8.760 | 8.000 | 8.120 | 8.120 | 121,904 |
| 2025-04-24 | 9.780 | 9.780 | 8.360 | 8.500 | 8.500 | 389,349 |
| 2025-04-23 | 9.560 | 10.500 | 9.340 | 10.000 | 10.000 | 158,110 |
| 2025-04-22 | 9.100 | 9.980 | 9.040 | 9.720 | 9.720 | 99,729 |
| 2025-04-17 | 9.040 | 9.100 | 9.040 | 9.100 | 9.100 | 6,651 |
| 2025-04-16 | 8.720 | 9.080 | 8.720 | 8.880 | 8.880 | 10,008 |
| 2025-04-15 | 8.680 | 9.200 | 8.520 | 8.980 | 8.980 | 885,034 |
| 2025-04-14 | 8.800 | 9.180 | 8.480 | 8.880 | 8.880 | 28,758 |
| 2025-04-11 | 8.660 | 8.900 | 8.500 | 8.900 | 8.900 | 44,699 |
| 2025-04-10 | 8.600 | 8.900 | 8.420 | 8.600 | 8.600 | 97,662 |
| 2025-04-09 | 8.400 | 8.400 | 8.000 | 8.180 | 8.180 | 72,903 |
| 2025-04-08 | 8.400 | 9.280 | 8.280 | 8.400 | 8.400 | 100,231 |
| 2025-04-07 | 8.680 | 9.180 | 8.000 | 8.300 | 8.300 | 79,323 |
| 2025-04-04 | 8.580 | 8.900 | 8.520 | 8.680 | 8.680 | 46,792 |
| 2025-04-03 | 9.020 | 9.020 | 8.500 | 8.580 | 8.580 | 87,043 |
| 2025-04-02 | 9.000 | 9.500 | 8.480 | 9.020 | 9.020 | 137,321 |
| 2025-04-01 | 9.280 | 9.280 | 9.040 | 9.040 | 9.040 | 22,287 |
| 2025-03-31 | 9.300 | 9.300 | 9.020 | 9.040 | 9.040 | 14,186 |
| 2025-03-28 | 9.020 | 9.400 | 9.020 | 9.340 | 9.340 | 54,666 |
| 2025-03-27 | 9.280 | 9.480 | 9.020 | 9.200 | 9.200 | 116,405 |
| 2025-03-26 | 9.000 | 9.280 | 8.940 | 9.280 | 9.280 | 33,972 |
| 2025-03-25 | 9.000 | 9.200 | 8.820 | 9.080 | 9.080 | 54,481 |
| 2025-03-24 | 8.820 | 9.140 | 8.780 | 9.000 | 9.000 | 25,921 |
| 2025-03-21 | 9.020 | 9.020 | 8.700 | 8.820 | 8.820 | 50,171 |
| 2025-03-20 | 9.020 | 9.020 | 8.680 | 9.020 | 9.020 | 19,436 |
| 2025-03-19 | 9.000 | 9.280 | 8.900 | 8.900 | 8.900 | 24,494 |
| 2025-03-18 | 8.620 | 9.340 | 8.620 | 9.260 | 9.260 | 72,790 |
| 2025-03-17 | 8.840 | 9.080 | 8.600 | 9.040 | 9.040 | 25,160 |
| 2025-03-14 | 9.720 | 9.940 | 8.780 | 9.020 | 9.020 | 118,272 |
| 2025-03-13 | 10.450 | 10.550 | 9.500 | 9.700 | 9.700 | 30,027 |
| 2025-03-12 | 11.050 | 11.200 | 10.150 | 10.800 | 10.800 | 9,863 |
| 2025-03-11 | 13.100 | 13.100 | 9.320 | 11.000 | 11.000 | 35,737 |
| 2025-03-10 | 10.048 | 10.205 | 9.420 | 10.205 | 10.205 | 62,133 |
| 2025-03-07 | 9.852 | 10.009 | 9.813 | 9.931 | 9.931 | 10,878 |
| 2025-03-06 | 9.656 | 10.245 | 9.224 | 9.852 | 9.852 | 11,990 |
| 2025-03-05 | 10.559 | 11.030 | 8.518 | 9.263 | 9.263 | 48,247 |
| 2025-03-04 | 10.637 | 11.383 | 10.519 | 10.519 | 10.519 | 68,463 |
| 2025-03-03 | 10.951 | 11.030 | 10.519 | 10.794 | 10.794 | 13,318 |
| 2025-02-28 | 14.250 | 14.250 | 13.750 | 14.200 | 14.200 | 24,331 |
| 2025-02-27 | 13.650 | 14.450 | 13.650 | 13.950 | 13.950 | 11,425 |
| 2025-02-26 | 14.050 | 14.100 | 13.650 | 13.800 | 13.800 | 11,139 |
| 2025-02-25 | 14.000 | 14.350 | 13.600 | 13.750 | 13.750 | 37,814 |
| 2025-02-24 | 14.700 | 14.800 | 13.150 | 14.350 | 14.350 | 31,456 |
| 2025-02-21 | 14.150 | 14.800 | 13.600 | 13.950 | 13.950 | 56,538 |
| 2025-02-20 | 13.600 | 15.400 | 13.050 | 14.150 | 14.150 | 67,813 |
| 2025-02-19 | 11.900 | 15.400 | 10.300 | 13.600 | 13.600 | 339,079 |
| 2025-02-18 | 13.500 | 13.800 | 12.600 | 13.000 | 13.000 | 24,776 |
| 2025-02-17 | 13.200 | 14.000 | 13.200 | 13.500 | 13.500 | 41,380 |
| 2025-02-14 | 12.800 | 13.400 | 12.800 | 12.800 | 12.800 | 71,655 |
| 2025-02-13 | 13.350 | 13.350 | 11.600 | 12.700 | 12.700 | 106,329 |
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.