Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 11.05
+0.75 (7.28%)
Oct 10, 2025, 5:24 PM CET
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.85 | 11.80 | 10.85 | 11.05 | 11.05 | 7.28% | 231,709 |
| Oct 9, 2025 | 10.95 | 11.20 | 10.10 | 10.30 | 10.30 | - | 22,914 |
| Oct 8, 2025 | 10.10 | 10.70 | 10.05 | 10.30 | 10.30 | 1.48% | 115,974 |
| Oct 7, 2025 | 11.05 | 11.05 | 10.10 | 10.15 | 10.15 | -1.93% | 60,498 |
| Oct 6, 2025 | 10.50 | 10.50 | 10.20 | 10.35 | 10.35 | - | 33,759 |
| Oct 3, 2025 | 10.40 | 11.35 | 10.35 | 10.35 | 10.35 | 3.92% | 110,267 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.90 | 9.96 | 9.96 | -2.35% | 30,210 |
| Oct 1, 2025 | 10.15 | 10.30 | 9.62 | 10.20 | 10.20 | - | 64,375 |
| Sep 30, 2025 | 10.15 | 10.75 | 10.00 | 10.20 | 10.20 | - | 86,219 |
| Sep 29, 2025 | 10.10 | 10.50 | 9.98 | 10.20 | 10.20 | 3.03% | 77,417 |
| Sep 26, 2025 | 10.25 | 10.50 | 9.72 | 9.90 | 9.90 | 0.81% | 110,996 |
| Sep 25, 2025 | 9.90 | 10.20 | 9.42 | 9.82 | 9.82 | -1.60% | 37,655 |
| Sep 24, 2025 | 10.00 | 10.25 | 9.90 | 9.98 | 9.98 | 1.01% | 61,933 |
| Sep 23, 2025 | 9.98 | 10.30 | 9.80 | 9.88 | 9.88 | -0.80% | 53,657 |
| Sep 22, 2025 | 9.82 | 10.45 | 9.82 | 9.96 | 9.96 | 4.62% | 129,054 |
| Sep 19, 2025 | 9.62 | 9.96 | 9.48 | 9.52 | 9.52 | 0.21% | 58,676 |
| Sep 18, 2025 | 9.64 | 10.00 | 9.32 | 9.50 | 9.50 | 0.21% | 29,142 |
| Sep 17, 2025 | 9.64 | 9.64 | 9.32 | 9.48 | 9.48 | 1.50% | 24,133 |
| Sep 16, 2025 | 9.96 | 9.98 | 9.34 | 9.34 | 9.34 | -0.64% | 71,666 |
| Sep 15, 2025 | 9.42 | 9.96 | 9.30 | 9.40 | 9.40 | -0.21% | 108,081 |
| Sep 12, 2025 | 9.80 | 9.80 | 9.40 | 9.42 | 9.42 | -4.07% | 30,353 |
| Sep 11, 2025 | 9.28 | 10.25 | 9.28 | 9.82 | 9.82 | 0.61% | 31,513 |
| Sep 10, 2025 | 9.96 | 9.96 | 9.60 | 9.76 | 9.76 | 2.31% | 41,914 |
| Sep 9, 2025 | 9.48 | 10.10 | 9.30 | 9.54 | 9.54 | 3.02% | 133,826 |
| Sep 8, 2025 | 9.20 | 9.44 | 9.10 | 9.26 | 9.26 | -0.43% | 11,734 |
| Sep 5, 2025 | 9.38 | 9.90 | 9.30 | 9.30 | 9.30 | -1.06% | 33,419 |
| Sep 4, 2025 | 8.82 | 9.70 | 8.82 | 9.40 | 9.40 | 6.82% | 14,660 |
| Sep 3, 2025 | 9.06 | 9.06 | 8.74 | 8.80 | 8.80 | -0.90% | 37,663 |
| Sep 2, 2025 | 9.10 | 9.10 | 8.74 | 8.88 | 8.88 | -2.84% | 17,282 |
| Sep 1, 2025 | 9.14 | 9.52 | 9.12 | 9.14 | 9.14 | 0.44% | 17,812 |
| Aug 29, 2025 | 9.26 | 9.54 | 9.10 | 9.10 | 9.10 | - | 27,070 |
| Aug 28, 2025 | 9.92 | 9.92 | 9.10 | 9.10 | 9.10 | -2.15% | 20,624 |
| Aug 27, 2025 | 9.48 | 9.54 | 9.30 | 9.30 | 9.30 | -4.12% | 18,567 |
| Aug 26, 2025 | 9.78 | 9.82 | 9.60 | 9.70 | 9.70 | -0.21% | 24,360 |
| Aug 25, 2025 | 9.98 | 9.98 | 9.70 | 9.72 | 9.72 | -3.76% | 29,749 |
| Aug 22, 2025 | 10.25 | 10.30 | 9.94 | 10.10 | 10.10 | -1.46% | 3,599 |
| Aug 21, 2025 | 9.98 | 10.50 | 9.92 | 10.25 | 10.25 | 2.71% | 32,125 |
| Aug 20, 2025 | 9.90 | 10.45 | 9.90 | 9.98 | 9.98 | 1.01% | 18,201 |
| Aug 19, 2025 | 9.40 | 10.00 | 9.14 | 9.88 | 9.88 | 5.11% | 27,386 |
| Aug 18, 2025 | 9.42 | 9.44 | 9.16 | 9.40 | 9.40 | 5.62% | 21,837 |
| Aug 15, 2025 | 10.00 | 10.00 | 8.78 | 8.90 | 8.90 | -3.47% | 29,136 |
| Aug 14, 2025 | 9.40 | 10.10 | 9.18 | 9.22 | 9.22 | -1.07% | 94,777 |
| Aug 13, 2025 | 9.26 | 9.48 | 9.20 | 9.32 | 9.32 | 0.22% | 20,238 |
| Aug 12, 2025 | 8.66 | 9.56 | 8.52 | 9.30 | 9.30 | 11.51% | 53,052 |
| Aug 11, 2025 | 8.16 | 8.56 | 8.16 | 8.34 | 8.34 | 1.96% | 50,752 |
| Aug 8, 2025 | 8.22 | 8.24 | 8.12 | 8.18 | 8.18 | -0.73% | 52,976 |
| Aug 7, 2025 | 8.54 | 8.54 | 8.20 | 8.24 | 8.24 | -1.90% | 29,894 |
| Aug 6, 2025 | 8.64 | 8.64 | 8.28 | 8.40 | 8.40 | -3.00% | 22,715 |
| Aug 5, 2025 | 8.96 | 8.96 | 8.26 | 8.66 | 8.66 | -2.70% | 68,577 |
| Aug 4, 2025 | 8.50 | 9.06 | 8.50 | 8.90 | 8.90 | -4.30% | 40,385 |