Kjell Group AB (publ) (STO:KJELL)
Sweden
· Delayed Price · Currency is SEK 9.02
-0.06 (-0.66%)
At close: Dec 5, 2025
Kjell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.24 | 8.88 | 9.02 | 9.02 | -0.66% | 11,951 |
| Dec 4, 2025 | 8.96 | 9.12 | 8.96 | 9.08 | 9.08 | -0.22% | 27,332 |
| Dec 3, 2025 | 8.94 | 9.20 | 8.88 | 9.10 | 9.10 | 2.71% | 41,745 |
| Dec 2, 2025 | 8.96 | 8.98 | 8.78 | 8.86 | 8.86 | -1.77% | 8,400 |
| Dec 1, 2025 | 8.90 | 9.08 | 8.88 | 9.02 | 9.02 | 2.04% | 85,688 |
| Nov 28, 2025 | 8.80 | 8.86 | 8.70 | 8.84 | 8.84 | 0.45% | 11,131 |
| Nov 27, 2025 | 8.80 | 9.00 | 8.68 | 8.80 | 8.80 | 4.02% | 38,789 |
| Nov 26, 2025 | 8.62 | 8.80 | 8.46 | 8.46 | 8.46 | -1.86% | 81,096 |
| Nov 25, 2025 | 8.88 | 8.90 | 8.52 | 8.62 | 8.62 | -2.05% | 16,397 |
| Nov 24, 2025 | 8.64 | 8.90 | 8.54 | 8.80 | 8.80 | 2.09% | 11,647 |
| Nov 21, 2025 | 8.90 | 8.90 | 8.40 | 8.62 | 8.62 | -0.92% | 19,279 |
| Nov 20, 2025 | 8.92 | 8.94 | 8.48 | 8.70 | 8.70 | -0.91% | 45,351 |
| Nov 19, 2025 | 8.98 | 8.98 | 8.70 | 8.78 | 8.78 | 0.69% | 5,531 |
| Nov 18, 2025 | 8.76 | 9.10 | 8.50 | 8.72 | 8.72 | -3.11% | 59,068 |
| Nov 17, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.81% | 22,340 |
| Nov 14, 2025 | 8.76 | 8.84 | 8.52 | 8.84 | 8.84 | 2.79% | 15,676 |
| Nov 13, 2025 | 8.84 | 8.86 | 8.56 | 8.60 | 8.60 | -1.15% | 31,566 |
| Nov 12, 2025 | 9.00 | 9.02 | 8.70 | 8.70 | 8.70 | -3.55% | 154,049 |
| Nov 11, 2025 | 9.22 | 9.22 | 8.90 | 9.02 | 9.02 | -0.44% | 16,588 |
| Nov 10, 2025 | 8.98 | 9.14 | 8.70 | 9.06 | 9.06 | 1.12% | 37,826 |
| Nov 7, 2025 | 9.06 | 9.06 | 8.84 | 8.96 | 8.96 | -1.10% | 72,315 |
| Nov 6, 2025 | 8.92 | 9.12 | 8.88 | 9.06 | 9.06 | - | 57,815 |
| Nov 5, 2025 | 9.08 | 9.22 | 8.92 | 9.06 | 9.06 | -0.22% | 42,179 |
| Nov 4, 2025 | 9.16 | 9.30 | 8.94 | 9.08 | 9.08 | -1.52% | 45,412 |
| Nov 3, 2025 | 9.32 | 9.34 | 9.18 | 9.22 | 9.22 | -1.28% | 42,142 |
| Oct 31, 2025 | 9.24 | 9.44 | 9.20 | 9.34 | 9.34 | 0.43% | 29,150 |
| Oct 30, 2025 | 9.36 | 9.44 | 9.20 | 9.30 | 9.30 | - | 35,152 |
| Oct 29, 2025 | 9.64 | 9.64 | 9.18 | 9.30 | 9.30 | - | 25,396 |
| Oct 28, 2025 | 9.38 | 9.50 | 9.10 | 9.30 | 9.30 | -0.43% | 66,764 |
| Oct 27, 2025 | 9.92 | 9.98 | 9.00 | 9.34 | 9.34 | -5.47% | 197,702 |
| Oct 24, 2025 | 9.84 | 9.96 | 9.20 | 9.88 | 9.88 | 2.49% | 91,243 |
| Oct 23, 2025 | 9.46 | 9.70 | 9.12 | 9.64 | 9.64 | 2.12% | 128,798 |
| Oct 22, 2025 | 9.16 | 10.00 | 8.90 | 9.44 | 9.44 | -6.07% | 389,019 |
| Oct 21, 2025 | 10.50 | 10.50 | 9.72 | 10.05 | 10.05 | -3.83% | 107,617 |
| Oct 20, 2025 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | -0.48% | 7,042 |
| Oct 17, 2025 | 10.55 | 10.85 | 10.20 | 10.50 | 10.50 | -0.47% | 47,040 |
| Oct 16, 2025 | 10.85 | 10.90 | 10.15 | 10.55 | 10.55 | -3.65% | 49,147 |
| Oct 15, 2025 | 11.35 | 11.40 | 10.60 | 10.95 | 10.95 | -1.35% | 57,532 |
| Oct 14, 2025 | 11.35 | 11.95 | 11.00 | 11.10 | 11.10 | -2.20% | 36,246 |
| Oct 13, 2025 | 11.50 | 12.75 | 11.15 | 11.35 | 11.35 | 2.71% | 68,059 |
| Oct 10, 2025 | 10.85 | 11.80 | 10.85 | 11.05 | 11.05 | 7.28% | 231,709 |
| Oct 9, 2025 | 10.95 | 11.20 | 10.10 | 10.30 | 10.30 | - | 22,914 |
| Oct 8, 2025 | 10.10 | 10.70 | 10.05 | 10.30 | 10.30 | 1.48% | 115,974 |
| Oct 7, 2025 | 11.05 | 11.05 | 10.10 | 10.15 | 10.15 | -1.93% | 60,498 |
| Oct 6, 2025 | 10.50 | 10.50 | 10.20 | 10.35 | 10.35 | - | 33,759 |
| Oct 3, 2025 | 10.40 | 11.35 | 10.35 | 10.35 | 10.35 | 3.92% | 110,267 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.90 | 9.96 | 9.96 | -2.35% | 30,210 |
| Oct 1, 2025 | 10.15 | 10.30 | 9.62 | 10.20 | 10.20 | - | 64,375 |
| Sep 30, 2025 | 10.15 | 10.75 | 10.00 | 10.20 | 10.20 | - | 86,219 |
| Sep 29, 2025 | 10.10 | 10.50 | 9.98 | 10.20 | 10.20 | 3.03% | 77,417 |