Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 11.38
-0.18 (-1.56%)
May 29, 2026, 5:24 PM CET
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.64 | 11.70 | 11.20 | 11.38 | - | -1.56% | 77,237 |
| 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 |
| May 4, 2026 | 9.90 | 10.10 | 9.70 | 9.90 | 9.90 | 0.61% | 271,627 |
| Apr 30, 2026 | 10.00 | 10.05 | 9.72 | 9.84 | 9.84 | -1.60% | 39,387 |
| Apr 29, 2026 | 10.10 | 10.10 | 9.80 | 10.00 | 10.00 | -0.50% | 230,451 |
| Apr 28, 2026 | 10.45 | 10.50 | 9.94 | 10.05 | 10.05 | -2.90% | 350,802 |
| Apr 27, 2026 | 10.35 | 10.90 | 10.30 | 10.35 | 10.35 | - | 549,756 |
| Apr 24, 2026 | 10.35 | 10.60 | 9.40 | 10.35 | 10.35 | -6.76% | 1,109,600 |
| Apr 23, 2026 | 11.20 | 11.50 | 10.90 | 11.10 | 11.10 | -0.45% | 315,046 |
| Apr 22, 2026 | 10.95 | 11.30 | 10.80 | 11.15 | 11.15 | 1.36% | 284,843 |
| Apr 21, 2026 | 10.85 | 11.00 | 10.50 | 11.00 | 11.00 | 2.33% | 118,684 |
| Apr 20, 2026 | 10.60 | 10.95 | 10.30 | 10.75 | 10.75 | 1.90% | 518,536 |
| Apr 17, 2026 | 10.45 | 10.65 | 10.00 | 10.55 | 10.55 | 2.93% | 295,046 |
| Apr 16, 2026 | 9.40 | 10.35 | 9.40 | 10.25 | 10.25 | 6.77% | 259,393 |
| Apr 15, 2026 | 9.70 | 9.78 | 9.40 | 9.60 | 9.60 | 1.05% | 244,345 |
| Apr 14, 2026 | 9.42 | 9.68 | 9.36 | 9.50 | 9.50 | 2.15% | 258,899 |
| Apr 13, 2026 | 8.92 | 9.46 | 8.82 | 9.30 | 9.30 | 2.88% | 222,378 |
| Apr 10, 2026 | 8.90 | 9.48 | 8.90 | 9.04 | 9.04 | 2.73% | 211,125 |
| Apr 9, 2026 | 8.82 | 8.90 | 8.52 | 8.80 | 8.80 | -0.68% | 132,584 |
| Apr 8, 2026 | 8.92 | 9.18 | 8.68 | 8.86 | 8.86 | 2.07% | 286,855 |
| Apr 7, 2026 | 8.78 | 8.90 | 8.58 | 8.68 | 8.68 | 0.23% | 90,288 |
| Apr 2, 2026 | 8.96 | 8.96 | 8.52 | 8.66 | 8.66 | -3.13% | 95,445 |
| Apr 1, 2026 | 9.04 | 9.30 | 8.78 | 8.94 | 8.94 | -0.22% | 238,411 |
| Mar 31, 2026 | 8.80 | 9.00 | 8.78 | 8.96 | 8.96 | 3.23% | 107,851 |
| Mar 30, 2026 | 8.74 | 8.88 | 8.64 | 8.68 | 8.68 | -1.59% | 135,783 |
| Mar 27, 2026 | 8.70 | 9.00 | 8.70 | 8.82 | 8.82 | 1.85% | 293,949 |
| Mar 26, 2026 | 8.70 | 8.82 | 8.42 | 8.66 | 8.66 | 1.17% | 99,729 |
| Mar 25, 2026 | 8.36 | 8.64 | 8.34 | 8.56 | 8.56 | 3.13% | 204,394 |
| Mar 24, 2026 | 8.70 | 8.80 | 8.26 | 8.30 | 8.30 | -5.68% | 250,730 |
| Mar 23, 2026 | 8.48 | 9.10 | 8.32 | 8.80 | 8.80 | -0.68% | 311,884 |
| Mar 20, 2026 | 8.96 | 9.34 | 8.78 | 8.86 | 8.86 | -0.89% | 477,385 |
| Mar 19, 2026 | 9.50 | 9.50 | 8.86 | 8.94 | 8.94 | -6.09% | 357,633 |
| Mar 18, 2026 | 9.18 | 9.78 | 9.16 | 9.52 | 9.52 | 3.25% | 769,533 |
| Mar 17, 2026 | 9.28 | 9.38 | 8.88 | 9.22 | 9.22 | -1.91% | 466,504 |