Kjell Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	14.700	14.950	14.500	14.800	14.800	6,037
2024-11-12	14.800	15.000	14.700	15.000	15.000	5,681
2024-11-11	14.950	14.950	14.450	14.800	14.800	4,855
2024-11-08	14.650	14.900	14.550	14.550	14.550	1,401
2024-11-07	14.500	14.850	14.500	14.650	14.650	4,556
2024-11-06	14.950	15.000	14.500	14.950	14.950	4,897
2024-11-05	15.000	15.000	14.850	15.000	15.000	2,545
2024-11-04	15.050	15.050	14.550	14.950	14.950	9,255
2024-11-01	15.200	15.250	14.900	15.000	15.000	16,817
2024-10-31	15.300	15.650	15.100	15.400	15.400	9,135
2024-10-30	15.950	15.950	15.150	15.450	15.450	14,403
2024-10-29	15.650	16.500	15.200	15.800	15.800	53,551
2024-10-28	16.100	16.500	15.500	16.500	16.500	18,250
2024-10-25	16.600	16.700	16.100	16.100	16.100	11,569
2024-10-24	16.950	16.950	15.600	16.500	16.500	214,416
2024-10-23	18.000	18.350	18.000	18.150	18.150	10,284
2024-10-22	18.400	18.950	18.050	18.100	18.100	3,735
2024-10-21	18.950	18.950	18.400	18.400	18.400	8,267
2024-10-18	18.050	19.200	18.050	18.550	18.550	17,869
2024-10-17	18.050	18.050	17.950	17.950	17.950	1,160
2024-10-16	18.050	18.050	18.050	18.050	18.050	307
2024-10-15	18.000	18.900	18.000	18.000	18.000	4,201
2024-10-14	17.850	18.300	17.700	18.300	18.300	3,236
2024-10-11	18.000	18.450	18.000	18.450	18.450	1,532
2024-10-10	18.000	18.650	17.800	18.150	18.150	5,056
2024-10-09	18.500	19.000	18.000	18.000	18.000	8,546
2024-10-08	18.800	18.800	17.900	18.500	18.500	1,360
2024-10-07	18.100	18.850	18.100	18.500	18.500	8,129
2024-10-04	18.300	18.400	17.900	18.350	18.350	1,260
2024-10-03	18.000	18.450	18.000	18.300	18.300	1,068
2024-10-02	18.200	18.200	17.800	18.050	18.050	3,836
2024-10-01	18.450	18.500	18.150	18.200	18.200	4,226
2024-09-30	18.400	18.450	18.300	18.450	18.450	138
2024-09-27	18.350	18.650	18.350	18.450	18.450	4,612
2024-09-26	18.600	18.750	18.150	18.600	18.600	8,391
2024-09-25	18.650	18.650	18.150	18.400	18.400	5,264
2024-09-24	18.950	19.300	18.400	18.700	18.700	5,395
2024-09-23	18.800	19.200	18.700	19.150	19.150	3,132
2024-09-20	18.850	19.350	18.200	18.650	18.650	11,413
2024-09-19	18.150	18.800	17.750	18.450	18.450	6,065
2024-09-18	18.150	18.150	17.700	18.100	18.100	138
2024-09-17	18.150	18.150	17.700	18.150	18.150	2,391
2024-09-16	18.200	18.250	17.900	18.150	18.150	861
2024-09-13	18.900	18.900	18.250	18.250	18.250	1,182
2024-09-12	18.450	19.150	18.450	18.850	18.850	3,944
2024-09-11	18.650	19.400	18.550	18.550	18.550	7,264
2024-09-10	19.000	19.450	18.650	19.450	19.450	5,544
2024-09-09	19.750	19.750	18.750	19.000	19.000	3,368
2024-09-06	19.200	19.700	18.750	18.950	18.950	2,294
2024-09-05	18.300	19.200	18.000	19.200	19.200	1,845
2024-09-04	18.550	18.850	18.500	18.500	18.500	315
2024-09-03	18.550	19.150	18.050	18.550	18.550	10,517
2024-09-02	17.900	20.000	17.900	18.750	18.750	17,601
2024-08-30	17.250	19.050	16.750	18.300	18.300	46,833
2024-08-29	17.150	17.250	16.700	17.250	17.250	12,303
2024-08-28	17.300	17.300	16.850	17.150	17.150	7,819
2024-08-27	17.100	17.850	16.850	17.300	17.300	9,998
2024-08-26	17.350	17.350	17.050	17.050	17.050	9,847
2024-08-23	17.450	17.500	17.200	17.350	17.350	66,533
2024-08-22	17.350	17.500	16.650	17.150	17.150	77,124

← NewerPage 9 of 21 · 1,258 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.