Skip to main content
Kjell Group AB (publ) (STO:KJELL)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.86
-0.19 (-1.89%)
Apr 29, 2026, 11:47 AM CET

Kjell Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4510.509.9410.0510.05-2.90%349,596
Apr 27, 202610.3510.9010.3010.3510.35-549,756
Apr 24, 202610.3510.609.4010.3510.35-6.76%1,109,600
Apr 23, 202611.2011.5010.9011.1011.10-0.45%315,046
Apr 22, 202610.9511.3010.8011.1511.151.36%284,843
Apr 21, 202610.8511.0010.5011.0011.002.33%118,684
Apr 20, 202610.6010.9510.3010.7510.751.90%518,536
Apr 17, 202610.4510.6510.0010.5510.552.93%295,046
Apr 16, 20269.4010.359.4010.2510.256.77%259,393
Apr 15, 20269.709.789.409.609.601.05%231,562
Apr 14, 20269.429.689.369.509.502.15%258,899
Apr 13, 20268.929.468.829.309.302.88%222,378
Apr 10, 20268.909.488.909.049.042.73%211,125
Apr 9, 20268.828.908.528.808.80-0.68%132,584
Apr 8, 20268.929.188.688.868.862.07%286,855
Apr 7, 20268.788.908.588.688.680.23%90,288
Apr 2, 20268.968.968.528.668.66-3.13%95,445
Apr 1, 20269.049.308.788.948.94-0.22%238,411
Mar 31, 20268.809.008.788.968.963.23%107,851
Mar 30, 20268.748.888.648.688.68-1.59%135,783
Mar 27, 20268.709.008.708.828.821.85%293,949
Mar 26, 20268.708.828.428.668.661.17%99,729
Mar 25, 20268.368.648.348.568.563.13%204,394
Mar 24, 20268.708.808.268.308.30-5.68%250,730
Mar 23, 20268.489.108.328.808.80-0.68%311,884
Mar 20, 20268.969.348.788.868.86-0.89%477,385
Mar 19, 20269.509.508.868.948.94-6.09%357,633
Mar 18, 20269.189.789.169.529.523.25%769,533
Mar 17, 20269.289.388.889.229.22-1.91%466,504
Mar 16, 202610.0010.009.309.409.40-3.89%161,898
Mar 13, 20268.9810.108.649.789.7810.88%511,580
Mar 12, 20268.769.068.688.828.820.23%272,815
Mar 11, 20268.409.008.308.808.805.52%410,399
Mar 10, 20268.448.608.308.348.34-0.95%219,734
Mar 9, 20268.628.628.228.428.42-3.66%119,442
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