Kjell Group AB (publ) (STO:KJELL)
Sweden flag Sweden · Delayed Price · Currency is SEK
10.10
-0.15 (-1.46%)
Aug 22, 2025, 4:32 PM CET

Kjell Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202510.2510.309.9410.1010.10-1.46%3,599
Aug 21, 20259.9810.509.9210.2510.252.71%32,125
Aug 20, 20259.9010.459.909.989.981.01%18,201
Aug 19, 20259.4010.009.149.889.885.11%27,386
Aug 18, 20259.429.449.169.409.405.62%21,837
Aug 15, 202510.0010.008.788.908.90-3.47%29,136
Aug 14, 20259.4010.109.189.229.22-1.07%94,777
Aug 13, 20259.269.489.209.329.320.22%20,238
Aug 12, 20258.669.568.529.309.3011.51%53,052
Aug 11, 20258.168.568.168.348.341.96%50,752
Aug 8, 20258.228.248.128.188.18-0.73%52,976
Aug 7, 20258.548.548.208.248.24-1.90%29,894
Aug 6, 20258.648.648.288.408.40-3.00%22,715
Aug 5, 20258.968.968.268.668.66-2.70%68,577
Aug 4, 20258.509.068.508.908.90-4.30%40,385
Aug 1, 20259.249.429.169.309.30-12,539
Jul 31, 20259.489.909.269.309.30-3.73%68,884
Jul 30, 20259.5010.009.309.669.661.68%28,366
Jul 29, 20259.509.609.329.509.500.64%6,970
Jul 28, 20259.369.809.149.449.441.29%79,101
Jul 25, 20259.309.369.029.329.320.65%37,914
Jul 24, 20259.269.969.189.269.26-2.73%59,853
Jul 23, 20259.8410.109.469.529.52-3.25%48,848
Jul 22, 20259.8610.059.089.849.84-0.81%83,125
Jul 21, 202510.1510.359.609.929.92-1.78%22,685
Jul 18, 202511.0011.009.2010.1010.10-19.20%309,017
Jul 17, 202512.6512.9012.5012.5012.500.40%21,694
Jul 16, 202512.8512.9012.2512.4512.45-3.11%30,785
Jul 15, 202512.6512.9012.5512.8512.853.63%20,775
Jul 14, 202513.0013.4012.3512.4012.40-3.50%46,826
Jul 11, 202512.8513.0012.7012.8512.85-11,034
Jul 10, 202512.7013.1012.7012.8512.852.80%189,784
Jul 9, 202512.6012.9012.5012.5012.50-0.79%17,654
Jul 8, 202513.6013.6012.4012.6012.601.61%102,897
Jul 7, 202511.9012.8011.7012.4012.403.77%13,958
Jul 4, 202511.8512.2011.5511.9511.950.42%59,190
Jul 3, 202512.5012.8511.9011.9011.90-4.42%53,724
Jul 2, 202511.5512.9511.5512.4512.457.79%96,442
Jul 1, 202511.5511.5511.3011.5511.55-16,684
Jun 30, 202512.0012.0011.3511.5511.550.43%60,674
Jun 27, 202511.8511.8511.2511.5011.500.44%30,380
Jun 26, 202510.3011.8010.2511.4511.458.02%65,354
Jun 25, 202510.8511.0010.5010.6010.60-0.93%73,804
Jun 24, 202510.2510.7010.2510.7010.700.94%11,237
Jun 23, 202510.8010.8010.2510.6010.60-1.85%9,981
Jun 19, 202510.3510.9010.3510.8010.803.85%22,588
Jun 18, 20259.9810.409.9810.4010.404.21%14,811
Jun 17, 202510.1510.459.929.989.98-3.11%9,725
Jun 16, 202510.3510.5010.2010.3010.30-2.37%12,301
Jun 13, 202510.8010.8010.3010.5510.55-4.09%26,938