Kjell Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 13.600 | 13.850 | 12.250 | 13.200 | 13.200 | 42,976 |
| 2025-02-11 | 12.300 | 13.550 | 11.850 | 13.550 | 13.550 | 53,404 |
| 2025-02-10 | 12.500 | 12.850 | 11.850 | 12.850 | 12.850 | 17,437 |
| 2025-02-07 | 13.600 | 13.800 | 12.200 | 12.450 | 12.450 | 43,203 |
| 2025-02-06 | 13.550 | 13.550 | 13.100 | 13.500 | 13.500 | 27,988 |
| 2025-02-05 | 12.300 | 13.350 | 12.150 | 13.000 | 13.000 | 30,779 |
| 2025-02-04 | 11.500 | 12.400 | 11.500 | 12.300 | 12.300 | 5,013 |
| 2025-02-03 | 12.500 | 12.500 | 10.950 | 11.700 | 11.700 | 64,672 |
| 2025-01-31 | 12.650 | 12.650 | 11.900 | 12.500 | 12.500 | 27,722 |
| 2025-01-30 | 13.900 | 14.000 | 11.650 | 12.850 | 12.850 | 80,494 |
| 2025-01-29 | 12.300 | 14.000 | 12.300 | 13.850 | 13.850 | 58,000 |
| 2025-01-28 | 10.950 | 12.250 | 10.950 | 12.000 | 12.000 | 77,714 |
| 2025-01-27 | 10.800 | 10.950 | 10.250 | 10.750 | 10.750 | 64,502 |
| 2025-01-24 | 9.500 | 10.550 | 9.320 | 10.050 | 10.050 | 65,857 |
| 2025-01-23 | 9.020 | 9.500 | 8.740 | 9.500 | 9.500 | 9,868 |
| 2025-01-22 | 8.820 | 9.280 | 8.720 | 9.040 | 9.040 | 30,821 |
| 2025-01-21 | 9.480 | 9.700 | 8.860 | 8.860 | 8.860 | 42,507 |
| 2025-01-20 | 9.380 | 9.760 | 9.220 | 9.520 | 9.520 | 36,633 |
| 2025-01-17 | 8.920 | 9.800 | 8.200 | 9.480 | 9.480 | 23,897 |
| 2025-01-16 | 8.040 | 8.700 | 7.720 | 8.680 | 8.680 | 727,995 |
| 2025-01-15 | 7.920 | 8.300 | 7.700 | 8.220 | 8.220 | 64,875 |
| 2025-01-14 | 8.000 | 8.340 | 7.820 | 7.960 | 7.960 | 55,658 |
| 2025-01-13 | 8.700 | 8.700 | 7.980 | 7.980 | 7.980 | 54,857 |
| 2025-01-10 | 8.980 | 8.980 | 8.520 | 8.860 | 8.860 | 13,939 |
| 2025-01-09 | 8.480 | 9.300 | 8.480 | 8.540 | 8.540 | 6,522 |
| 2025-01-08 | 9.320 | 9.320 | 8.320 | 8.480 | 8.480 | 21,487 |
| 2025-01-07 | 9.200 | 9.500 | 8.580 | 8.680 | 8.680 | 60,825 |
| 2025-01-03 | 10.400 | 10.400 | 9.060 | 9.060 | 9.060 | 27,850 |
| 2025-01-02 | 9.680 | 10.450 | 9.680 | 9.960 | 9.960 | 60,847 |
| 2024-12-30 | 8.880 | 9.780 | 8.400 | 9.780 | 9.780 | 103,282 |
| 2024-12-27 | 8.600 | 8.840 | 8.120 | 8.700 | 8.700 | 47,959 |
| 2024-12-23 | 7.620 | 8.700 | 7.620 | 8.380 | 8.380 | 47,935 |
| 2024-12-20 | 8.000 | 8.000 | 7.000 | 7.400 | 7.400 | 42,310 |
| 2024-12-19 | 7.680 | 7.960 | 7.300 | 7.740 | 7.740 | 79,234 |
| 2024-12-18 | 7.780 | 7.960 | 7.460 | 7.640 | 7.640 | 51,924 |
| 2024-12-17 | 7.500 | 7.960 | 7.400 | 7.460 | 7.460 | 83,660 |
| 2024-12-16 | 8.280 | 8.300 | 7.400 | 7.680 | 7.680 | 151,535 |
| 2024-12-13 | 8.560 | 8.760 | 8.000 | 8.300 | 8.300 | 77,386 |
| 2024-12-12 | 8.820 | 9.180 | 8.260 | 8.520 | 8.520 | 63,115 |
| 2024-12-11 | 9.900 | 10.150 | 8.500 | 8.700 | 8.700 | 146,507 |
| 2024-12-10 | 11.000 | 11.800 | 9.360 | 9.460 | 9.460 | 621,862 |
| 2024-12-09 | 11.250 | 11.950 | 10.900 | 11.900 | 11.900 | 10,274 |
| 2024-12-06 | 11.800 | 11.900 | 11.000 | 11.150 | 11.150 | 5,545 |
| 2024-12-05 | 11.050 | 11.850 | 11.000 | 11.850 | 11.850 | 17,855 |
| 2024-12-04 | 11.800 | 11.950 | 11.350 | 11.450 | 11.450 | 7,417 |
| 2024-12-03 | 11.950 | 12.200 | 11.350 | 11.700 | 11.700 | 4,690 |
| 2024-12-02 | 12.050 | 12.650 | 11.850 | 12.000 | 12.000 | 25,423 |
| 2024-11-29 | 11.500 | 12.450 | 11.500 | 12.050 | 12.050 | 13,929 |
| 2024-11-28 | 11.000 | 12.600 | 10.600 | 11.550 | 11.550 | 33,898 |
| 2024-11-27 | 10.900 | 11.050 | 10.600 | 11.050 | 11.050 | 4,924 |
| 2024-11-26 | 11.200 | 11.200 | 10.650 | 11.100 | 11.100 | 24,224 |
| 2024-11-25 | 11.550 | 11.550 | 11.200 | 11.200 | 11.200 | 17,898 |
| 2024-11-22 | 12.000 | 12.350 | 11.550 | 11.550 | 11.550 | 4,400 |
| 2024-11-21 | 11.600 | 12.550 | 11.350 | 11.600 | 11.600 | 3,447 |
| 2024-11-20 | 12.100 | 12.200 | 11.650 | 12.000 | 12.000 | 16,597 |
| 2024-11-19 | 13.300 | 13.500 | 12.000 | 12.100 | 12.100 | 56,664 |
| 2024-11-18 | 14.050 | 14.550 | 13.450 | 13.650 | 13.650 | 50,459 |
| 2024-11-15 | 14.100 | 14.850 | 14.000 | 14.050 | 14.050 | 11,073 |
| 2024-11-14 | 14.500 | 14.600 | 14.200 | 14.200 | 14.200 | 12,644 |
| 2024-11-13 | 14.700 | 14.950 | 14.500 | 14.800 | 14.800 | 6,037 |
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.