Skip to main content
Kjell Group AB (publ) (STO:KJELL)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.02
-0.06 (-0.66%)
At close: Dec 5, 2025

Kjell Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.109.248.889.029.02-0.66%11,951
Dec 4, 20258.969.128.969.089.08-0.22%27,332
Dec 3, 20258.949.208.889.109.102.71%41,745
Dec 2, 20258.968.988.788.868.86-1.77%8,400
Dec 1, 20258.909.088.889.029.022.04%85,688
Nov 28, 20258.808.868.708.848.840.45%11,131
Nov 27, 20258.809.008.688.808.804.02%38,789
Nov 26, 20258.628.808.468.468.46-1.86%81,096
Nov 25, 20258.888.908.528.628.62-2.05%16,397
Nov 24, 20258.648.908.548.808.802.09%11,647
Nov 21, 20258.908.908.408.628.62-0.92%19,279
Nov 20, 20258.928.948.488.708.70-0.91%45,351
Nov 19, 20258.988.988.708.788.780.69%5,531
Nov 18, 20258.769.108.508.728.72-3.11%59,068
Nov 17, 20258.709.008.709.009.001.81%22,340
Nov 14, 20258.768.848.528.848.842.79%15,676
Nov 13, 20258.848.868.568.608.60-1.15%31,566
Nov 12, 20259.009.028.708.708.70-3.55%154,049
Nov 11, 20259.229.228.909.029.02-0.44%16,588
Nov 10, 20258.989.148.709.069.061.12%37,826
Nov 7, 20259.069.068.848.968.96-1.10%72,315
Nov 6, 20258.929.128.889.069.06-57,815
Nov 5, 20259.089.228.929.069.06-0.22%42,179
Nov 4, 20259.169.308.949.089.08-1.52%45,412
Nov 3, 20259.329.349.189.229.22-1.28%42,142
Oct 31, 20259.249.449.209.349.340.43%29,150
Oct 30, 20259.369.449.209.309.30-35,152
Oct 29, 20259.649.649.189.309.30-25,396
Oct 28, 20259.389.509.109.309.30-0.43%66,764
Oct 27, 20259.929.989.009.349.34-5.47%197,702
Oct 24, 20259.849.969.209.889.882.49%91,243
Oct 23, 20259.469.709.129.649.642.12%128,798
Oct 22, 20259.1610.008.909.449.44-6.07%389,019
Oct 21, 202510.5010.509.7210.0510.05-3.83%107,617
Oct 20, 202510.5010.5010.3010.4510.45-0.48%7,042
Oct 17, 202510.5510.8510.2010.5010.50-0.47%47,040
Oct 16, 202510.8510.9010.1510.5510.55-3.65%49,147
Oct 15, 202511.3511.4010.6010.9510.95-1.35%57,532
Oct 14, 202511.3511.9511.0011.1011.10-2.20%36,246
Oct 13, 202511.5012.7511.1511.3511.352.71%68,059
Oct 10, 202510.8511.8010.8511.0511.057.28%231,709
Oct 9, 202510.9511.2010.1010.3010.30-22,914
Oct 8, 202510.1010.7010.0510.3010.301.48%115,974
Oct 7, 202511.0511.0510.1010.1510.15-1.93%60,498
Oct 6, 202510.5010.5010.2010.3510.35-33,759
Oct 3, 202510.4011.3510.3510.3510.353.92%110,267
Oct 2, 202510.3010.309.909.969.96-2.35%30,210
Oct 1, 202510.1510.309.6210.2010.20-64,375
Sep 30, 202510.1510.7510.0010.2010.20-86,219
Sep 29, 202510.1010.509.9810.2010.203.03%77,417
Sep 26, 202510.2510.509.729.909.900.81%110,996
Sep 25, 20259.9010.209.429.829.82-1.60%37,655
Sep 24, 202510.0010.259.909.989.981.01%61,933
Sep 23, 20259.9810.309.809.889.88-0.80%53,657
Sep 22, 20259.8210.459.829.969.964.62%129,054
Sep 19, 20259.629.969.489.529.520.21%58,676
Sep 18, 20259.6410.009.329.509.500.21%29,142
Sep 17, 20259.649.649.329.489.481.50%24,133
Sep 16, 20259.969.989.349.349.34-0.64%71,666
Sep 15, 20259.429.969.309.409.40-0.21%108,081
Sep 12, 20259.809.809.409.429.42-4.07%30,353
Sep 11, 20259.2810.259.289.829.820.61%31,513
Sep 10, 20259.969.969.609.769.762.31%41,914
Sep 9, 20259.4810.109.309.549.543.02%133,826
Sep 8, 20259.209.449.109.269.26-0.43%11,734
Sep 5, 20259.389.909.309.309.30-1.06%33,419
Sep 4, 20258.829.708.829.409.406.82%14,660
Sep 3, 20259.069.068.748.808.80-0.90%37,663
Sep 2, 20259.109.108.748.888.88-2.84%17,282
Sep 1, 20259.149.529.129.149.140.44%17,812
Aug 29, 20259.269.549.109.109.10-27,070
Aug 28, 20259.929.929.109.109.10-2.15%20,624
Aug 27, 20259.489.549.309.309.30-4.12%18,567
Aug 26, 20259.789.829.609.709.70-0.21%24,360
Aug 25, 20259.989.989.709.729.72-3.76%29,749
Aug 22, 202510.2510.309.9410.1010.10-1.46%3,599
Aug 21, 20259.9810.509.9210.2510.252.71%32,125
Aug 20, 20259.9010.459.909.989.981.01%18,201
Aug 19, 20259.4010.009.149.889.885.11%27,386
Aug 18, 20259.429.449.169.409.405.62%21,837
Aug 15, 202510.0010.008.788.908.90-3.47%29,136
Aug 14, 20259.4010.109.189.229.22-1.07%94,777
Aug 13, 20259.269.489.209.329.320.22%20,238
Aug 12, 20258.669.568.529.309.3011.51%53,052
Aug 11, 20258.168.568.168.348.341.96%50,752
Aug 8, 20258.228.248.128.188.18-0.73%52,976
Aug 7, 20258.548.548.208.248.24-1.90%29,894
Aug 6, 20258.648.648.288.408.40-3.00%22,715
Aug 5, 20258.968.968.268.668.66-2.70%68,577
Aug 4, 20258.509.068.508.908.90-4.30%40,385
Aug 1, 20259.249.429.169.309.30-12,539
Jul 31, 20259.489.909.269.309.30-3.73%68,884
Jul 30, 20259.5010.009.309.669.661.68%28,366
Jul 29, 20259.509.609.329.509.500.64%6,970
Jul 28, 20259.369.809.149.449.441.29%79,101
Jul 25, 20259.309.369.029.329.320.65%37,914
Jul 24, 20259.269.969.189.269.26-2.73%59,853
Jul 23, 20259.8410.109.469.529.52-3.25%48,848
Jul 22, 20259.8610.059.089.849.84-0.81%83,125
Jul 21, 202510.1510.359.609.929.92-1.78%22,685