Kjell Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.00	11.00	10.80	10.80	-	-1.82%	6,786
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
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