Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 9.30
-0.06 (-0.65%)
Aug 1, 2025, 5:23 PM CET
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.24 | 9.42 | 9.16 | 9.30 | 9.30 | - | 12,539 |
| Jul 31, 2025 | 9.48 | 9.90 | 9.26 | 9.30 | 9.30 | -3.73% | 68,884 |
| Jul 30, 2025 | 9.50 | 10.00 | 9.30 | 9.66 | 9.66 | 1.68% | 28,366 |
| Jul 29, 2025 | 9.50 | 9.60 | 9.32 | 9.50 | 9.50 | 0.64% | 6,970 |
| Jul 28, 2025 | 9.36 | 9.80 | 9.14 | 9.44 | 9.44 | 1.29% | 79,101 |
| Jul 25, 2025 | 9.30 | 9.36 | 9.02 | 9.32 | 9.32 | 0.65% | 37,914 |
| Jul 24, 2025 | 9.26 | 9.96 | 9.18 | 9.26 | 9.26 | -2.73% | 59,853 |
| Jul 23, 2025 | 9.84 | 10.10 | 9.46 | 9.52 | 9.52 | -3.25% | 48,848 |
| Jul 22, 2025 | 9.86 | 10.05 | 9.08 | 9.84 | 9.84 | -0.81% | 83,125 |
| Jul 21, 2025 | 10.15 | 10.35 | 9.60 | 9.92 | 9.92 | -1.78% | 22,685 |
| Jul 18, 2025 | 11.00 | 11.00 | 9.20 | 10.10 | 10.10 | -19.20% | 309,017 |
| Jul 17, 2025 | 12.65 | 12.90 | 12.50 | 12.50 | 12.50 | 0.40% | 21,694 |
| Jul 16, 2025 | 12.85 | 12.90 | 12.25 | 12.45 | 12.45 | -3.11% | 30,785 |
| Jul 15, 2025 | 12.65 | 12.90 | 12.55 | 12.85 | 12.85 | 3.63% | 20,775 |
| Jul 14, 2025 | 13.00 | 13.40 | 12.35 | 12.40 | 12.40 | -3.50% | 46,826 |
| Jul 11, 2025 | 12.85 | 13.00 | 12.70 | 12.85 | 12.85 | - | 11,034 |
| Jul 10, 2025 | 12.70 | 13.10 | 12.70 | 12.85 | 12.85 | 2.80% | 189,784 |
| Jul 9, 2025 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | -0.79% | 17,654 |
| Jul 8, 2025 | 13.60 | 13.60 | 12.40 | 12.60 | 12.60 | 1.61% | 102,897 |
| Jul 7, 2025 | 11.90 | 12.80 | 11.70 | 12.40 | 12.40 | 3.77% | 13,958 |
| Jul 4, 2025 | 11.85 | 12.20 | 11.55 | 11.95 | 11.95 | 0.42% | 59,190 |
| Jul 3, 2025 | 12.50 | 12.85 | 11.90 | 11.90 | 11.90 | -4.42% | 53,724 |
| Jul 2, 2025 | 11.55 | 12.95 | 11.55 | 12.45 | 12.45 | 7.79% | 96,442 |
| Jul 1, 2025 | 11.55 | 11.55 | 11.30 | 11.55 | 11.55 | - | 16,684 |
| Jun 30, 2025 | 12.00 | 12.00 | 11.35 | 11.55 | 11.55 | 0.43% | 60,674 |
| Jun 27, 2025 | 11.85 | 11.85 | 11.25 | 11.50 | 11.50 | 0.44% | 30,380 |
| Jun 26, 2025 | 10.30 | 11.80 | 10.25 | 11.45 | 11.45 | 8.02% | 65,354 |
| Jun 25, 2025 | 10.85 | 11.00 | 10.50 | 10.60 | 10.60 | -0.93% | 73,804 |
| Jun 24, 2025 | 10.25 | 10.70 | 10.25 | 10.70 | 10.70 | 0.94% | 11,237 |
| Jun 23, 2025 | 10.80 | 10.80 | 10.25 | 10.60 | 10.60 | -1.85% | 9,981 |
| Jun 19, 2025 | 10.35 | 10.90 | 10.35 | 10.80 | 10.80 | 3.85% | 22,588 |
| Jun 18, 2025 | 9.98 | 10.40 | 9.98 | 10.40 | 10.40 | 4.21% | 14,811 |
| Jun 17, 2025 | 10.15 | 10.45 | 9.92 | 9.98 | 9.98 | -3.11% | 9,725 |
| Jun 16, 2025 | 10.35 | 10.50 | 10.20 | 10.30 | 10.30 | -2.37% | 12,301 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.30 | 10.55 | 10.55 | -4.09% | 26,938 |
| Jun 12, 2025 | 10.10 | 11.05 | 10.10 | 11.00 | 11.00 | 8.37% | 47,974 |
| Jun 11, 2025 | 10.40 | 10.40 | 9.98 | 10.15 | 10.15 | -2.40% | 13,577 |
| Jun 10, 2025 | 10.00 | 10.80 | 10.00 | 10.40 | 10.40 | 5.69% | 66,476 |
| Jun 9, 2025 | 9.32 | 10.40 | 9.32 | 9.84 | 9.84 | 3.36% | 44,013 |
| Jun 5, 2025 | 9.22 | 9.52 | 9.14 | 9.52 | 9.52 | 3.70% | 51,297 |
| Jun 4, 2025 | 9.60 | 9.76 | 9.12 | 9.18 | 9.18 | -3.57% | 35,317 |
| Jun 3, 2025 | 10.35 | 10.35 | 9.40 | 9.52 | 9.52 | - | 27,293 |
| Jun 2, 2025 | 9.58 | 9.60 | 9.46 | 9.52 | 9.52 | -1.86% | 16,570 |
| May 30, 2025 | 9.86 | 10.10 | 9.58 | 9.70 | 9.70 | 0.41% | 73,450 |
| May 28, 2025 | 10.15 | 10.15 | 9.66 | 9.66 | 9.66 | -3.21% | 18,851 |
| May 27, 2025 | 10.15 | 10.15 | 9.78 | 9.98 | 9.98 | 2.04% | 241,081 |
| May 26, 2025 | 9.94 | 10.35 | 9.74 | 9.78 | 9.78 | -1.61% | 84,392 |
| May 23, 2025 | 10.45 | 10.45 | 9.92 | 9.94 | 9.94 | -0.40% | 51,012 |
| May 22, 2025 | 9.98 | 10.35 | 9.72 | 9.98 | 9.98 | -1.67% | 93,490 |
| May 21, 2025 | 10.10 | 10.75 | 10.00 | 10.15 | 10.15 | -1.46% | 136,469 |