Kjell Group AB (publ) (STO:KJELL)
Sweden · Delayed Price · Currency is SEK 16.30
-0.20 (-1.21%)
Sep 22, 2026, 5:29 PM CET
Kjell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |