Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 8.96
+0.08 (0.90%)
Mar 2, 2026, 5:23 PM CET
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.70 | 9.10 | 8.60 | 9.00 | - | 1.35% | 222,182 |
| Feb 27, 2026 | 8.86 | 9.00 | 8.64 | 8.88 | 8.88 | 1.14% | 184,533 |
| 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% | 445,146 |
| 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% | 962,305 |
| 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 |
| Jan 13, 2026 | 9.02 | 9.02 | 8.74 | 8.80 | 7.65 | -1.35% | 17,613 |
| Jan 12, 2026 | 8.94 | 9.02 | 8.90 | 8.92 | 7.76 | 0.22% | 42,866 |
| Jan 9, 2026 | 8.96 | 9.04 | 8.80 | 8.90 | 7.74 | -1.11% | 71,650 |
| Jan 8, 2026 | 8.80 | 9.16 | 8.72 | 9.00 | 7.83 | 1.58% | 65,999 |
| Jan 7, 2026 | 8.92 | 9.10 | 8.66 | 8.86 | 7.70 | -1.56% | 73,571 |
| Jan 5, 2026 | 8.88 | 9.02 | 8.80 | 9.00 | 7.83 | 1.35% | 17,281 |
| Jan 2, 2026 | 8.84 | 9.00 | 8.72 | 8.88 | 7.72 | 0.45% | 42,193 |
| Dec 30, 2025 | 8.62 | 8.90 | 8.52 | 8.84 | 7.69 | 2.08% | 25,681 |
| Dec 29, 2025 | 8.52 | 8.72 | 8.30 | 8.66 | 7.53 | - | 61,138 |
| Dec 23, 2025 | 8.08 | 8.66 | 7.92 | 8.66 | 7.53 | 8.79% | 50,568 |
| Dec 22, 2025 | 8.24 | 8.40 | 7.90 | 7.96 | 6.92 | -3.40% | 42,500 |
| Dec 19, 2025 | 8.12 | 8.54 | 8.10 | 8.24 | 7.17 | 3.26% | 53,346 |
| Dec 18, 2025 | 7.88 | 8.14 | 7.64 | 7.98 | 6.94 | 1.01% | 98,404 |
| Dec 17, 2025 | 8.12 | 8.56 | 7.86 | 7.90 | 6.87 | -2.47% | 64,514 |
| Dec 16, 2025 | 8.28 | 8.28 | 8.10 | 8.10 | 7.04 | -1.94% | 30,440 |
| Dec 15, 2025 | 8.48 | 8.58 | 8.18 | 8.26 | 7.18 | -3.73% | 68,115 |