Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 14.90
-0.20 (-1.32%)
Jul 15, 2026, 3:14 PM CET
Kjell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 14.70 | 15.20 | 14.50 | 14.70 | - | -2.65% | 159,970 |
| 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 |
| Jun 24, 2026 | 11.70 | 11.90 | 11.20 | 11.50 | 11.50 | -0.86% | 194,801 |
| Jun 23, 2026 | 11.00 | 11.70 | 10.80 | 11.60 | 11.60 | 5.45% | 248,251 |
| Jun 22, 2026 | 10.80 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 321,326 |
| Jun 18, 2026 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 130,790 |
| Jun 17, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 72,574 |
| Jun 16, 2026 | 11.40 | 11.50 | 10.90 | 10.90 | 10.90 | -4.39% | 332,871 |
| Jun 15, 2026 | 11.10 | 11.70 | 11.00 | 11.40 | 11.40 | 3.64% | 142,318 |
| Jun 12, 2026 | 10.76 | 11.08 | 10.76 | 11.00 | 11.00 | 0.36% | 327,684 |
| Jun 11, 2026 | 11.08 | 11.18 | 10.84 | 10.96 | 10.96 | 1.48% | 119,376 |
| Jun 10, 2026 | 10.58 | 11.10 | 10.50 | 10.80 | 10.80 | 2.27% | 137,795 |
| Jun 9, 2026 | 10.88 | 10.88 | 10.50 | 10.56 | 10.56 | -2.22% | 130,024 |
| Jun 8, 2026 | 11.02 | 11.02 | 10.62 | 10.80 | 10.80 | -1.46% | 96,447 |
| Jun 5, 2026 | 11.06 | 11.10 | 10.88 | 10.96 | 10.96 | -0.36% | 101,569 |
| Jun 4, 2026 | 11.32 | 11.48 | 10.88 | 11.00 | 11.00 | -3.17% | 249,345 |
| Jun 3, 2026 | 11.58 | 11.60 | 11.32 | 11.36 | 11.36 | -1.90% | 84,280 |
| Jun 2, 2026 | 11.48 | 11.60 | 11.14 | 11.58 | 11.58 | 0.87% | 99,465 |
| Jun 1, 2026 | 11.54 | 11.60 | 11.16 | 11.48 | 11.48 | 0.88% | 156,753 |
| May 29, 2026 | 11.64 | 11.70 | 11.20 | 11.38 | 11.38 | -1.56% | 85,376 |
| May 28, 2026 | 11.60 | 11.76 | 11.50 | 11.56 | 11.56 | -0.52% | 31,571 |
| May 27, 2026 | 11.94 | 12.00 | 11.54 | 11.62 | 11.62 | 0.69% | 217,243 |
| May 26, 2026 | 12.28 | 12.38 | 11.54 | 11.54 | 11.54 | -5.41% | 317,047 |
| May 25, 2026 | 12.30 | 12.78 | 12.10 | 12.20 | 12.20 | 0.99% | 396,796 |
| May 22, 2026 | 11.92 | 12.50 | 11.60 | 12.08 | 12.08 | 3.25% | 325,788 |
| May 21, 2026 | 11.00 | 11.80 | 11.00 | 11.70 | 11.70 | 6.56% | 219,116 |
| May 20, 2026 | 10.78 | 11.10 | 10.76 | 10.98 | 10.98 | 2.62% | 70,017 |
| May 19, 2026 | 10.92 | 10.92 | 10.42 | 10.70 | 10.70 | -1.65% | 366,787 |
| May 18, 2026 | 10.48 | 11.24 | 10.44 | 10.88 | 10.88 | 4.21% | 307,142 |
| May 15, 2026 | 10.46 | 10.50 | 10.34 | 10.44 | 10.44 | -0.19% | 107,201 |
| May 13, 2026 | 10.32 | 10.46 | 10.30 | 10.46 | 10.46 | 1.36% | 52,009 |
| May 12, 2026 | 10.40 | 10.40 | 10.12 | 10.32 | 10.32 | -0.58% | 190,167 |
| May 11, 2026 | 10.16 | 10.38 | 10.16 | 10.38 | 10.38 | 2.17% | 57,843 |
| May 8, 2026 | 9.99 | 10.20 | 9.98 | 10.16 | 10.16 | 1.80% | 79,797 |
| May 7, 2026 | 9.99 | 10.00 | 9.80 | 9.98 | 9.98 | 1.73% | 153,654 |
| May 6, 2026 | 9.84 | 10.18 | 9.72 | 9.81 | 9.81 | 0.10% | 175,180 |
| May 5, 2026 | 9.96 | 9.98 | 9.80 | 9.80 | 9.80 | -1.01% | 138,330 |