Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 8.50
+0.20 (2.41%)
Mar 25, 2026, 3:20 PM CET
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.70 | 8.80 | 8.26 | 8.30 | 8.30 | -5.68% | 250,730 |
| Mar 23, 2026 | 8.48 | 9.10 | 8.32 | 8.80 | 8.80 | -0.68% | 311,884 |
| Mar 20, 2026 | 8.96 | 9.34 | 8.78 | 8.86 | 8.86 | -0.89% | 477,385 |
| Mar 19, 2026 | 9.50 | 9.50 | 8.86 | 8.94 | 8.94 | -6.09% | 357,633 |
| Mar 18, 2026 | 9.18 | 9.78 | 9.16 | 9.52 | 9.52 | 3.25% | 769,533 |
| Mar 17, 2026 | 9.28 | 9.38 | 8.88 | 9.22 | 9.22 | -1.91% | 466,504 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.30 | 9.40 | 9.40 | -3.89% | 161,898 |
| Mar 13, 2026 | 8.98 | 10.10 | 8.64 | 9.78 | 9.78 | 10.88% | 511,580 |
| Mar 12, 2026 | 8.76 | 9.06 | 8.68 | 8.82 | 8.82 | 0.23% | 272,815 |
| Mar 11, 2026 | 8.40 | 9.00 | 8.30 | 8.80 | 8.80 | 5.52% | 410,399 |
| Mar 10, 2026 | 8.44 | 8.60 | 8.30 | 8.34 | 8.34 | -0.95% | 219,734 |
| Mar 9, 2026 | 8.62 | 8.62 | 8.22 | 8.42 | 8.42 | -3.66% | 119,442 |
| Mar 6, 2026 | 8.88 | 9.00 | 8.66 | 8.74 | 8.74 | -2.02% | 30,251 |
| Mar 5, 2026 | 8.88 | 9.18 | 8.70 | 8.92 | 8.92 | 0.45% | 211,031 |
| Mar 4, 2026 | 8.86 | 8.90 | 8.60 | 8.88 | 8.88 | 0.91% | 190,040 |
| Mar 3, 2026 | 9.06 | 9.06 | 8.70 | 8.80 | 8.80 | -2.00% | 299,964 |
| Mar 2, 2026 | 8.70 | 9.14 | 8.60 | 8.98 | 8.98 | 1.13% | 326,948 |
| Feb 27, 2026 | 8.86 | 9.00 | 8.64 | 8.88 | 8.88 | 1.14% | 184,823 |
| Feb 26, 2026 | 8.64 | 8.90 | 8.50 | 8.78 | 8.78 | 2.33% | 132,349 |
| Feb 25, 2026 | 8.28 | 8.76 | 8.28 | 8.58 | 8.58 | 4.13% | 204,368 |
| Feb 24, 2026 | 8.58 | 8.74 | 8.20 | 8.24 | 8.24 | -3.74% | 270,712 |
| Feb 23, 2026 | 8.82 | 9.10 | 8.46 | 8.56 | 8.56 | -2.95% | 110,951 |
| Feb 20, 2026 | 8.66 | 9.10 | 8.56 | 8.82 | 8.82 | 2.08% | 541,077 |
| Feb 19, 2026 | 8.54 | 8.74 | 8.32 | 8.64 | 8.64 | 1.65% | 113,674 |
| Feb 18, 2026 | 8.50 | 8.64 | 8.10 | 8.50 | 8.50 | 1.43% | 233,908 |
| Feb 17, 2026 | 9.26 | 9.50 | 8.00 | 8.38 | 8.38 | -9.89% | 983,665 |
| Feb 16, 2026 | 9.48 | 10.50 | 9.26 | 9.30 | 9.30 | -4.32% | 736,450 |
| Feb 13, 2026 | 9.28 | 9.94 | 9.28 | 9.72 | 9.72 | 1.67% | 335,502 |
| Feb 12, 2026 | 9.52 | 10.05 | 9.22 | 9.56 | 9.56 | 0.63% | 455,439 |
| Feb 11, 2026 | 10.15 | 10.15 | 9.20 | 9.50 | 9.50 | -5.94% | 592,315 |
| Feb 10, 2026 | 10.15 | 10.70 | 10.00 | 10.10 | 10.10 | 0.50% | 538,078 |
| Feb 9, 2026 | 9.66 | 10.55 | 9.22 | 10.05 | 10.05 | 6.46% | 963,586 |
| Feb 6, 2026 | 10.40 | 10.40 | 9.26 | 9.44 | 9.44 | -10.94% | 392,356 |
| Feb 5, 2026 | 10.50 | 10.75 | 9.98 | 10.60 | 9.22 | 3.41% | 252,759 |
| Feb 4, 2026 | 10.25 | 10.75 | 9.78 | 10.25 | 8.91 | 1.99% | 194,890 |
| Feb 3, 2026 | 10.30 | 10.50 | 9.96 | 10.05 | 8.74 | -4.29% | 203,099 |
| Feb 2, 2026 | 11.00 | 11.00 | 10.35 | 10.50 | 9.13 | -4.98% | 123,877 |
| Jan 30, 2026 | 10.75 | 11.25 | 10.75 | 11.05 | 9.61 | 4.25% | 146,890 |
| Jan 29, 2026 | 11.55 | 11.55 | 10.35 | 10.60 | 9.22 | -7.02% | 441,867 |
| Jan 28, 2026 | 10.50 | 11.65 | 10.45 | 11.40 | 9.91 | 9.09% | 594,952 |
| Jan 27, 2026 | 9.98 | 10.80 | 9.98 | 10.45 | 9.09 | 5.34% | 714,339 |
| Jan 26, 2026 | 10.50 | 10.90 | 9.60 | 9.92 | 8.63 | 0.81% | 248,413 |
| Jan 23, 2026 | 9.90 | 10.30 | 9.72 | 9.84 | 8.56 | 2.07% | 198,031 |
| Jan 22, 2026 | 8.80 | 9.98 | 8.80 | 9.64 | 8.38 | 12.09% | 655,631 |
| Jan 21, 2026 | 8.10 | 8.90 | 8.10 | 8.60 | 7.48 | 6.44% | 454,898 |
| Jan 20, 2026 | 8.00 | 8.38 | 7.72 | 8.08 | 7.03 | 1.00% | 4,747,367 |
| Jan 19, 2026 | 8.44 | 8.44 | 7.90 | 8.00 | 6.96 | -4.99% | 143,885 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.42 | 8.42 | 7.32 | -1.64% | 26,080 |
| Jan 15, 2026 | 8.42 | 8.72 | 8.42 | 8.56 | 7.44 | -0.47% | 48,638 |
| Jan 14, 2026 | 8.74 | 8.76 | 8.40 | 8.60 | 7.48 | -2.27% | 47,415 |