Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 15.60
+0.50 (3.31%)
Sep 2, 2026, 5:29 PM CET
Kjell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 70,609 |
| Sep 1, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -2.58% | 382,698 |
| Aug 31, 2026 | 15.70 | 16.00 | 15.40 | 15.50 | 15.50 | -1.27% | 203,574 |
| Aug 28, 2026 | 15.70 | 16.20 | 15.60 | 15.70 | 15.70 | 0.64% | 497,963 |
| Aug 27, 2026 | 15.40 | 15.70 | 15.10 | 15.60 | 15.60 | 2.63% | 217,204 |
| Aug 26, 2026 | 15.90 | 15.90 | 14.90 | 15.20 | 15.20 | -2.56% | 481,506 |
| Aug 25, 2026 | 15.20 | 15.80 | 14.90 | 15.60 | 15.60 | 2.63% | 576,986 |
| Aug 24, 2026 | 15.10 | 15.70 | 14.60 | 15.20 | 15.20 | 0.66% | 521,348 |
| Aug 21, 2026 | 14.40 | 15.30 | 14.40 | 15.10 | 15.10 | 6.34% | 800,635 |
| Aug 20, 2026 | 14.70 | 14.80 | 14.20 | 14.20 | 14.20 | -1.39% | 326,493 |
| Aug 19, 2026 | 14.20 | 14.70 | 13.60 | 14.40 | 14.40 | 3.60% | 690,614 |
| Aug 18, 2026 | 14.50 | 14.50 | 13.70 | 13.90 | 13.90 | -2.80% | 474,671 |
| Aug 17, 2026 | 13.90 | 15.50 | 13.80 | 14.30 | 14.30 | 6.72% | 1,916,420 |
| Aug 14, 2026 | 13.10 | 13.50 | 12.90 | 13.40 | 13.40 | 2.29% | 340,968 |
| Aug 13, 2026 | 13.30 | 13.30 | 12.70 | 13.10 | 13.10 | -1.50% | 353,028 |
| Aug 12, 2026 | 13.90 | 14.20 | 13.10 | 13.30 | 13.30 | -5.00% | 353,389 |
| Aug 11, 2026 | 14.40 | 14.60 | 13.90 | 14.00 | 14.00 | -2.78% | 268,994 |
| Aug 10, 2026 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | - | 264,244 |
| Aug 7, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 3.60% | 267,721 |
| Aug 6, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | - | 172,047 |
| Aug 5, 2026 | 13.90 | 14.10 | 13.60 | 13.90 | 13.90 | 0.72% | 97,960 |
| Aug 4, 2026 | 14.00 | 14.00 | 13.50 | 13.80 | 13.80 | - | 252,551 |
| Aug 3, 2026 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 0.73% | 114,162 |
| Jul 31, 2026 | 13.80 | 14.10 | 13.50 | 13.70 | 13.70 | -0.72% | 142,517 |
| Jul 30, 2026 | 13.90 | 14.10 | 13.60 | 13.80 | 13.80 | - | 109,658 |
| Jul 29, 2026 | 13.50 | 14.20 | 13.50 | 13.80 | 13.80 | 1.47% | 234,718 |
| Jul 28, 2026 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 1.49% | 214,908 |
| Jul 27, 2026 | 13.10 | 13.90 | 13.10 | 13.40 | 13.40 | 3.88% | 562,564 |
| Jul 24, 2026 | 13.10 | 13.10 | 12.70 | 12.90 | 12.90 | -1.53% | 395,598 |
| Jul 23, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 212,184 |
| Jul 22, 2026 | 13.60 | 13.90 | 13.30 | 13.50 | 13.50 | 0.75% | 366,867 |
| Jul 21, 2026 | 13.70 | 14.00 | 13.30 | 13.40 | 13.40 | -4.29% | 330,207 |
| Jul 20, 2026 | 14.10 | 14.30 | 13.50 | 14.00 | 14.00 | - | 455,637 |
| Jul 17, 2026 | 14.20 | 14.60 | 13.70 | 14.00 | 14.00 | -2.78% | 445,751 |
| Jul 16, 2026 | 14.50 | 14.60 | 14.00 | 14.40 | 14.40 | -2.70% | 420,024 |
| Jul 15, 2026 | 14.70 | 15.20 | 14.50 | 14.80 | 14.80 | -1.99% | 339,387 |
| Jul 14, 2026 | 15.50 | 15.60 | 14.60 | 15.10 | 15.10 | -3.21% | 258,688 |
| Jul 13, 2026 | 16.10 | 16.70 | 15.20 | 15.60 | 15.60 | -4.29% | 405,661 |
| Jul 10, 2026 | 15.80 | 16.50 | 15.70 | 16.30 | 16.30 | 3.16% | 369,370 |
| Jul 9, 2026 | 16.20 | 16.20 | 15.50 | 15.80 | 15.80 | 1.28% | 249,290 |
| Jul 8, 2026 | 15.70 | 15.80 | 15.20 | 15.60 | 15.60 | -0.64% | 295,797 |
| Jul 7, 2026 | 14.90 | 16.40 | 14.00 | 15.70 | 15.70 | 7.53% | 1,368,868 |
| Jul 6, 2026 | 15.10 | 15.10 | 13.90 | 14.60 | 14.60 | 2.10% | 608,956 |
| Jul 3, 2026 | 14.60 | 15.00 | 14.10 | 14.30 | 14.30 | -1.38% | 596,025 |
| Jul 2, 2026 | 14.20 | 15.20 | 14.10 | 14.50 | 14.50 | 3.57% | 735,353 |
| Jul 1, 2026 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | 1.45% | 246,430 |
| Jun 30, 2026 | 14.20 | 14.50 | 13.70 | 13.80 | 13.80 | -1.43% | 389,112 |
| Jun 29, 2026 | 12.00 | 14.20 | 11.90 | 14.00 | 14.00 | 14.75% | 1,451,718 |
| Jun 26, 2026 | 12.40 | 12.50 | 11.80 | 12.20 | 12.20 | -0.81% | 166,668 |
| Jun 25, 2026 | 11.60 | 12.60 | 11.30 | 12.30 | 12.30 | 6.96% | 561,526 |