Skip to main content
Kjell Group AB (publ) (STO:KJELL)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.42
-0.32 (-3.66%)
At close: Mar 9, 2026

Kjell Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.889.008.668.748.74-2.02%30,251
Mar 5, 20268.889.188.708.928.920.45%211,031
Mar 4, 20268.868.908.608.888.880.91%190,040
Mar 3, 20269.069.068.708.808.80-2.00%299,964
Mar 2, 20268.709.148.608.988.981.13%326,948
Feb 27, 20268.869.008.648.888.881.14%184,823
Feb 26, 20268.648.908.508.788.782.33%132,349
Feb 25, 20268.288.768.288.588.584.13%204,368
Feb 24, 20268.588.748.208.248.24-3.74%270,712
Feb 23, 20268.829.108.468.568.56-2.95%110,951
Feb 20, 20268.669.108.568.828.822.08%541,077
Feb 19, 20268.548.748.328.648.641.65%113,674
Feb 18, 20268.508.648.108.508.501.43%233,908
Feb 17, 20269.269.508.008.388.38-9.89%983,665
Feb 16, 20269.4810.509.269.309.30-4.32%736,450
Feb 13, 20269.289.949.289.729.721.67%335,502
Feb 12, 20269.5210.059.229.569.560.63%455,439
Feb 11, 202610.1510.159.209.509.50-5.94%592,315
Feb 10, 202610.1510.7010.0010.1010.100.50%538,078
Feb 9, 20269.6610.559.2210.0510.056.46%963,586
Feb 6, 202610.4010.409.269.449.44-10.94%392,356
Feb 5, 202610.5010.759.9810.609.223.41%252,759
Feb 4, 202610.2510.759.7810.258.911.99%194,890
Feb 3, 202610.3010.509.9610.058.74-4.29%203,099
Feb 2, 202611.0011.0010.3510.509.13-4.98%123,877
Jan 30, 202610.7511.2510.7511.059.614.25%146,890
Jan 29, 202611.5511.5510.3510.609.22-7.02%441,867
Jan 28, 202610.5011.6510.4511.409.919.09%594,952
Jan 27, 20269.9810.809.9810.459.095.34%714,339
Jan 26, 202610.5010.909.609.928.630.81%248,413
Jan 23, 20269.9010.309.729.848.562.07%198,031
Jan 22, 20268.809.988.809.648.3812.09%655,631
Jan 21, 20268.108.908.108.607.486.44%454,898
Jan 20, 20268.008.387.728.087.031.00%4,747,367
Jan 19, 20268.448.447.908.006.96-4.99%143,885
Jan 16, 20268.708.708.428.427.32-1.64%26,080
Jan 15, 20268.428.728.428.567.44-0.47%48,638
Jan 14, 20268.748.768.408.607.48-2.27%47,415
Jan 13, 20269.029.028.748.807.65-1.35%17,613
Jan 12, 20268.949.028.908.927.760.22%42,866
Jan 9, 20268.969.048.808.907.74-1.11%71,650
Jan 8, 20268.809.168.729.007.831.58%65,999
Jan 7, 20268.929.108.668.867.70-1.56%73,571
Jan 5, 20268.889.028.809.007.831.35%17,281
Jan 2, 20268.849.008.728.887.720.45%42,193
Dec 30, 20258.628.908.528.847.692.08%25,681
Dec 29, 20258.528.728.308.667.53-61,138
Dec 23, 20258.088.667.928.667.538.79%50,568
Dec 22, 20258.248.407.907.966.92-3.40%42,500
Dec 19, 20258.128.548.108.247.173.26%53,346
Dec 18, 20257.888.147.647.986.941.01%98,404
Dec 17, 20258.128.567.867.906.87-2.47%64,514
Dec 16, 20258.288.288.108.107.04-1.94%30,440
Dec 15, 20258.488.588.188.267.18-3.73%68,115
Dec 12, 20258.608.608.348.587.460.23%98,690
Dec 11, 20258.608.828.448.567.44-3.60%104,308
Dec 10, 20259.149.148.668.887.72-2.63%209,415
Dec 9, 20259.109.128.949.127.931.79%93,332
Dec 8, 20259.009.028.908.967.79-0.67%14,436
Dec 5, 20259.109.248.889.027.84-0.66%11,951
Dec 4, 20258.969.128.969.087.90-0.22%27,332
Dec 3, 20258.949.208.889.107.912.71%41,745
Dec 2, 20258.968.988.788.867.70-1.77%8,400
Dec 1, 20258.909.088.889.027.842.04%85,688
Nov 28, 20258.808.868.708.847.690.45%11,131
Nov 27, 20258.809.008.688.807.654.02%38,789
Nov 26, 20258.628.808.468.467.36-1.86%81,096
Nov 25, 20258.888.908.528.627.50-2.05%16,397
Nov 24, 20258.648.908.548.807.652.09%11,647
Nov 21, 20258.908.908.408.627.50-0.92%19,279
Nov 20, 20258.928.948.488.707.57-0.91%45,351
Nov 19, 20258.988.988.708.787.630.69%5,531
Nov 18, 20258.769.108.508.727.58-3.11%59,068
Nov 17, 20258.709.008.709.007.831.81%22,340
Nov 14, 20258.768.848.528.847.692.79%15,676
Nov 13, 20258.848.868.568.607.48-1.15%31,566
Nov 12, 20259.009.028.708.707.57-3.55%154,049
Nov 11, 20259.229.228.909.027.84-0.44%16,588
Nov 10, 20258.989.148.709.067.881.12%37,826
Nov 7, 20259.069.068.848.967.79-1.10%72,315
Nov 6, 20258.929.128.889.067.88-57,815
Nov 5, 20259.089.228.929.067.88-0.22%42,179
Nov 4, 20259.169.308.949.087.90-1.52%45,412
Nov 3, 20259.329.349.189.228.02-1.28%42,142
Oct 31, 20259.249.449.209.348.120.43%29,150
Oct 30, 20259.369.449.209.308.09-35,152
Oct 29, 20259.649.649.189.308.09-25,396
Oct 28, 20259.389.509.109.308.09-0.43%66,764
Oct 27, 20259.929.989.009.348.12-5.47%197,702
Oct 24, 20259.849.969.209.888.592.49%91,243
Oct 23, 20259.469.709.129.648.382.12%128,798
Oct 22, 20259.1610.008.909.448.21-6.07%389,019
Oct 21, 202510.5010.509.7210.058.74-3.83%107,617
Oct 20, 202510.5010.5010.3010.459.09-0.48%7,042
Oct 17, 202510.5510.8510.2010.509.13-0.47%47,040
Oct 16, 202510.8510.9010.1510.559.17-3.65%49,147
Oct 15, 202511.3511.4010.6010.959.52-1.35%57,532
Oct 14, 202511.3511.9511.0011.109.65-2.20%36,246
Oct 13, 202511.5012.7511.1511.359.872.71%68,059
Oct 10, 202510.8511.8010.8511.059.617.28%231,709