Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 19.20
+0.20 (1.05%)
Nov 2, 2026, 4:30 PM CET
Kjell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.00 | 19.40 | 18.70 | 19.20 | 19.20 | 1.05% | 222,913 |
| Oct 30, 2026 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | -2.56% | 75,763 |
| Oct 29, 2026 | 19.50 | 19.60 | 19.20 | 19.50 | 19.50 | - | 105,017 |
| Oct 28, 2026 | 19.50 | 19.70 | 19.10 | 19.50 | 19.50 | 1.56% | 223,598 |
| Oct 27, 2026 | 19.30 | 19.50 | 19.00 | 19.20 | 19.20 | 0.52% | 166,550 |
| Oct 26, 2026 | 19.60 | 19.60 | 19.00 | 19.10 | 19.10 | -2.55% | 224,799 |
| Oct 23, 2026 | 19.80 | 20.20 | 18.90 | 19.60 | 19.60 | -1.01% | 570,875 |
| Oct 22, 2026 | 18.20 | 20.40 | 18.00 | 19.80 | 19.80 | 16.47% | 1,899,394 |
| Oct 21, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 563,050 |
| Oct 20, 2026 | 17.20 | 17.50 | 16.80 | 16.90 | 16.90 | -3.43% | 283,912 |
| Oct 19, 2026 | 16.80 | 17.50 | 16.60 | 17.50 | 17.50 | 3.55% | 241,626 |
| Oct 16, 2026 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 3.05% | 143,038 |
| Oct 15, 2026 | 17.10 | 17.10 | 16.30 | 16.40 | 16.40 | -2.96% | 219,318 |
| Oct 14, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.90 | 1.20% | 140,811 |
| Oct 13, 2026 | 16.00 | 16.80 | 15.90 | 16.70 | 16.70 | 4.37% | 180,550 |
| Oct 12, 2026 | 15.90 | 16.00 | 15.60 | 16.00 | 16.00 | - | 72,427 |
| Oct 9, 2026 | 15.70 | 16.00 | 15.50 | 16.00 | 16.00 | 3.90% | 48,984 |
| Oct 8, 2026 | 15.70 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 203,579 |
| Oct 7, 2026 | 15.40 | 15.80 | 15.20 | 15.80 | 15.80 | 2.60% | 237,016 |
| Oct 6, 2026 | 15.90 | 16.00 | 15.30 | 15.40 | 15.40 | -2.53% | 186,262 |
| Oct 5, 2026 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | 192,163 |
| Oct 2, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 129,273 |
| Oct 1, 2026 | 16.10 | 16.50 | 15.90 | 16.10 | 16.10 | - | 121,621 |
| Sep 30, 2026 | 15.80 | 16.50 | 15.80 | 16.10 | 16.10 | 1.90% | 350,156 |
| Sep 29, 2026 | 15.90 | 16.20 | 15.80 | 15.80 | 15.80 | - | 135,857 |
| Sep 28, 2026 | 16.20 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 259,564 |
| Sep 25, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | 3.21% | 171,119 |
| Sep 24, 2026 | 16.30 | 16.40 | 15.60 | 15.60 | 15.60 | -4.88% | 169,860 |
| Sep 23, 2026 | 16.50 | 16.50 | 15.90 | 16.40 | 16.40 | 0.61% | 295,659 |
| Sep 22, 2026 | 16.40 | 16.60 | 16.10 | 16.30 | 16.30 | -1.21% | 131,420 |
| Sep 21, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.77% | 83,320 |
| Sep 18, 2026 | 16.10 | 16.40 | 15.90 | 15.90 | 15.90 | -0.62% | 88,976 |
| Sep 17, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | - | 155,977 |
| Sep 16, 2026 | 16.20 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 233,086 |
| Sep 15, 2026 | 16.60 | 16.60 | 15.90 | 16.10 | 16.10 | -2.42% | 328,984 |
| Sep 14, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.77% | 160,388 |
| Sep 11, 2026 | 15.40 | 16.20 | 15.20 | 15.90 | 15.90 | 3.25% | 231,238 |
| Sep 10, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | - | 92,765 |
| Sep 9, 2026 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | - | 91,666 |
| Sep 8, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 309,773 |
| Sep 7, 2026 | 15.60 | 15.80 | 15.20 | 15.50 | 15.50 | - | 133,409 |
| Sep 4, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 78,080 |
| Sep 3, 2026 | 15.60 | 15.80 | 15.30 | 15.60 | 15.60 | - | 106,368 |
| 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 |