Kjell Group AB KJELL
OMXSTO · Sweden · Retail Trade
SEK 16.20+0.10 (+0.62%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 16.10 | +1.90% | SEK 15.80 | SEK 16.50 | SEK 15.80 | 349.16K |
| 2026-09-29 | SEK 15.80 | 0.00% | SEK 15.90 | SEK 16.20 | SEK 15.80 | 135.86K |
| 2026-09-28 | SEK 15.80 | -1.86% | SEK 16.20 | SEK 16.30 | SEK 15.70 | 259.56K |
| 2026-09-25 | SEK 16.10 | +3.21% | SEK 16.00 | SEK 16.30 | SEK 15.90 | 171.12K |
| 2026-09-24 | SEK 15.60 | -4.88% | SEK 16.30 | SEK 16.40 | SEK 15.60 | 169.86K |
| 2026-09-23 | SEK 16.40 | +0.61% | SEK 16.50 | SEK 16.50 | SEK 15.90 | 295.66K |
| 2026-09-22 | SEK 16.30 | -1.21% | SEK 16.40 | SEK 16.60 | SEK 16.10 | 131.42K |
| 2026-09-21 | SEK 16.50 | +3.77% | SEK 15.90 | SEK 16.50 | SEK 15.90 | 84.92K |
| 2026-09-18 | SEK 15.90 | -0.63% | SEK 16.10 | SEK 16.40 | SEK 15.90 | 88.98K |
| 2026-09-17 | SEK 16.00 | 0.00% | SEK 16.00 | SEK 16.20 | SEK 15.80 | 155.98K |
| 2026-09-16 | SEK 16.00 | -0.62% | SEK 16.20 | SEK 16.40 | SEK 15.80 | 233.09K |
| 2026-09-15 | SEK 16.10 | -2.42% | SEK 16.60 | SEK 16.60 | SEK 15.90 | 328.98K |
| 2026-09-14 | SEK 16.50 | +3.77% | SEK 15.90 | SEK 16.50 | SEK 15.90 | 160.39K |
| 2026-09-11 | SEK 15.90 | +3.25% | SEK 15.40 | SEK 16.20 | SEK 15.20 | 231.24K |
| 2026-09-10 | SEK 15.40 | 0.00% | SEK 15.40 | SEK 15.50 | SEK 15.20 | 92.67K |
| 2026-09-09 | SEK 15.40 | 0.00% | SEK 15.50 | SEK 15.50 | SEK 15.20 | 91.67K |
| 2026-09-08 | SEK 15.40 | -0.65% | SEK 15.40 | SEK 15.50 | SEK 15.20 | 309.77K |
| 2026-09-07 | SEK 15.50 | 0.00% | SEK 15.60 | SEK 15.80 | SEK 15.20 | 133.41K |
| 2026-09-04 | SEK 15.50 | -0.64% | SEK 15.50 | SEK 15.80 | SEK 15.40 | 78.29K |
| 2026-09-03 | SEK 15.60 | 0.00% | SEK 15.60 | SEK 15.80 | SEK 15.30 | 106.37K |
| 2026-09-02 | SEK 15.60 | +3.31% | SEK 15.20 | SEK 15.60 | SEK 15.00 | 70.61K |
| 2026-09-01 | SEK 15.10 | -2.58% | SEK 15.50 | SEK 15.50 | SEK 14.90 | 382.70K |
| 2026-08-31 | SEK 15.50 | -1.27% | SEK 15.70 | SEK 16.00 | SEK 15.40 | 203.57K |
| 2026-08-28 | SEK 15.70 | +0.64% | SEK 15.70 | SEK 16.20 | SEK 15.60 | 497.96K |
| 2026-08-27 | SEK 15.60 | +2.63% | SEK 15.40 | SEK 15.70 | SEK 15.10 | 217.20K |
| 2026-08-26 | SEK 15.20 | -2.56% | SEK 15.90 | SEK 15.90 | SEK 14.90 | 481.51K |
| 2026-08-25 | SEK 15.60 | +2.63% | SEK 15.20 | SEK 15.80 | SEK 14.90 | 576.99K |
| 2026-08-24 | SEK 15.20 | +0.66% | SEK 15.10 | SEK 15.70 | SEK 14.60 | 521.35K |
| 2026-08-21 | SEK 15.10 | +6.34% | SEK 14.40 | SEK 15.30 | SEK 14.40 | 800.64K |
| 2026-08-20 | SEK 14.20 | -1.39% | SEK 14.70 | SEK 14.80 | SEK 14.20 | 326.49K |
| 2026-08-19 | SEK 14.40 | +3.60% | SEK 14.20 | SEK 14.70 | SEK 13.60 | 693.30K |
| 2026-08-18 | SEK 13.90 | -2.80% | SEK 14.50 | SEK 14.50 | SEK 13.70 | 474.67K |
| 2026-08-17 | SEK 14.30 | +6.72% | SEK 13.90 | SEK 15.50 | SEK 13.80 | 1.92M |
| 2026-08-14 | SEK 13.40 | +2.29% | SEK 13.10 | SEK 13.50 | SEK 12.90 | 340.97K |
| 2026-08-13 | SEK 13.10 | -1.50% | SEK 13.30 | SEK 13.30 | SEK 12.70 | 353.03K |
| 2026-08-12 | SEK 13.30 | -5.00% | SEK 13.90 | SEK 14.20 | SEK 13.10 | 353.39K |
| 2026-08-11 | SEK 14.00 | -2.78% | SEK 14.40 | SEK 14.60 | SEK 13.90 | 268.99K |
| 2026-08-10 | SEK 14.40 | 0.00% | SEK 14.40 | SEK 14.60 | SEK 14.00 | 264.24K |
| 2026-08-07 | SEK 14.40 | +3.60% | SEK 13.90 | SEK 14.40 | SEK 13.90 | 267.72K |
| 2026-08-06 | SEK 13.90 | 0.00% | SEK 13.90 | SEK 14.10 | SEK 13.60 | 172.05K |
| 2026-08-05 | SEK 13.90 | +0.72% | SEK 13.90 | SEK 14.10 | SEK 13.60 | 101.61K |
| 2026-08-04 | SEK 13.80 | 0.00% | SEK 14.00 | SEK 14.00 | SEK 13.50 | 291.92K |
| 2026-08-03 | SEK 13.80 | +0.73% | SEK 13.60 | SEK 14.00 | SEK 13.60 | 116.80K |
| 2026-07-31 | SEK 13.70 | -0.72% | SEK 13.80 | SEK 14.10 | SEK 13.50 | 142.52K |
| 2026-07-30 | SEK 13.80 | 0.00% | SEK 13.90 | SEK 14.10 | SEK 13.60 | 109.66K |
| 2026-07-29 | SEK 13.80 | +1.47% | SEK 13.50 | SEK 14.20 | SEK 13.50 | 234.72K |
| 2026-07-28 | SEK 13.60 | +1.49% | SEK 13.40 | SEK 13.90 | SEK 13.40 | 214.91K |
| 2026-07-27 | SEK 13.40 | +3.88% | SEK 13.10 | SEK 13.90 | SEK 13.10 | 562.56K |
| 2026-07-24 | SEK 12.90 | -1.53% | SEK 13.10 | SEK 13.10 | SEK 12.70 | 395.60K |
| 2026-07-23 | SEK 13.10 | -2.96% | SEK 13.40 | SEK 13.50 | SEK 13.00 | 212.18K |
| 2026-07-22 | SEK 13.50 | +0.75% | SEK 13.60 | SEK 13.90 | SEK 13.30 | 366.87K |
| 2026-07-21 | SEK 13.40 | -4.29% | SEK 13.70 | SEK 14.00 | SEK 13.30 | 330.21K |
| 2026-07-20 | SEK 14.00 | 0.00% | SEK 14.10 | SEK 14.30 | SEK 13.50 | 455.64K |
| 2026-07-17 | SEK 14.00 | -2.78% | SEK 14.20 | SEK 14.60 | SEK 13.70 | 445.75K |
| 2026-07-16 | SEK 14.40 | -2.70% | SEK 14.50 | SEK 14.60 | SEK 14.00 | 420.02K |
| 2026-07-15 | SEK 14.80 | -1.99% | SEK 14.70 | SEK 15.20 | SEK 14.50 | 339.39K |
| 2026-07-14 | SEK 15.10 | -3.21% | SEK 15.50 | SEK 15.60 | SEK 14.60 | 258.69K |
| 2026-07-13 | SEK 15.60 | -4.29% | SEK 16.10 | SEK 16.70 | SEK 15.20 | 405.66K |
| 2026-07-10 | SEK 16.30 | +3.16% | SEK 15.80 | SEK 16.50 | SEK 15.70 | 360.61K |
| 2026-07-09 | SEK 15.80 | +1.28% | SEK 16.20 | SEK 16.20 | SEK 15.50 | 249.29K |
| 2026-07-08 | SEK 15.60 | -0.64% | SEK 15.70 | SEK 15.80 | SEK 15.20 | 295.80K |
| 2026-07-07 | SEK 15.70 | +7.53% | SEK 14.90 | SEK 16.40 | SEK 14.00 | 1.37M |
| 2026-07-06 | SEK 14.60 | +2.10% | SEK 15.10 | SEK 15.10 | SEK 13.90 | 607.62K |
| 2026-07-03 | SEK 14.30 | -1.38% | SEK 14.60 | SEK 15.00 | SEK 14.10 | 596.03K |
| 2026-07-02 | SEK 14.50 | +3.57% | SEK 14.20 | SEK 15.20 | SEK 14.10 | 733.35K |
| 2026-07-01 | SEK 14.00 | +1.45% | SEK 14.00 | SEK 14.20 | SEK 13.50 | 246.43K |
| 2026-06-30 | SEK 13.80 | -1.43% | SEK 14.20 | SEK 14.50 | SEK 13.70 | 389.11K |
| 2026-06-29 | SEK 14.00 | +14.75% | SEK 12.00 | SEK 14.20 | SEK 11.90 | 1.45M |
| 2026-06-26 | SEK 12.20 | -0.81% | SEK 12.40 | SEK 12.50 | SEK 11.80 | 166.67K |
| 2026-06-25 | SEK 12.30 | +6.96% | SEK 11.60 | SEK 12.60 | SEK 11.30 | 561.03K |
| 2026-06-24 | SEK 11.50 | -0.86% | SEK 11.70 | SEK 11.90 | SEK 11.20 | 194.80K |
| 2026-06-23 | SEK 11.60 | +5.45% | SEK 11.00 | SEK 11.70 | SEK 10.80 | 245.76K |
| 2026-06-22 | SEK 11.00 | +4.76% | SEK 10.80 | SEK 11.00 | SEK 10.50 | 321.33K |
| 2026-06-18 | SEK 10.50 | -4.55% | SEK 10.90 | SEK 11.00 | SEK 10.50 | 130.79K |
| 2026-06-17 | SEK 11.00 | +0.92% | SEK 11.00 | SEK 11.10 | SEK 10.80 | 72.57K |
| 2026-06-16 | SEK 10.90 | -4.39% | SEK 11.40 | SEK 11.50 | SEK 10.90 | 332.87K |
| 2026-06-15 | SEK 11.40 | +3.64% | SEK 11.10 | SEK 11.70 | SEK 11.00 | 140.85K |
| 2026-06-12 | SEK 11.00 | +0.36% | SEK 11.00 | SEK 11.08 | SEK 10.90 | 193.44K |
| 2026-06-11 | SEK 10.96 | +1.29% | SEK 11.08 | SEK 11.18 | SEK 10.84 | 119.37K |
| 2026-06-10 | SEK 10.82 | +2.46% | SEK 10.58 | SEK 11.10 | SEK 10.50 | 135.48K |
| 2026-06-09 | SEK 10.56 | -2.22% | SEK 10.88 | SEK 10.88 | SEK 10.50 | 130.02K |
| 2026-06-08 | SEK 10.80 | -1.46% | SEK 11.02 | SEK 11.02 | SEK 10.62 | 96.45K |
| 2026-06-05 | SEK 10.96 | -0.36% | SEK 11.06 | SEK 11.10 | SEK 10.88 | 101.57K |
| 2026-06-04 | SEK 11.00 | -3.17% | SEK 11.32 | SEK 11.48 | SEK 10.88 | 249.35K |
| 2026-06-03 | SEK 11.36 | -1.90% | SEK 11.58 | SEK 11.60 | SEK 11.32 | 84.28K |
| 2026-06-02 | SEK 11.58 | +0.87% | SEK 11.48 | SEK 11.60 | SEK 11.14 | 99.47K |
| 2026-06-01 | SEK 11.48 | +0.88% | SEK 11.54 | SEK 11.60 | SEK 11.16 | 156.75K |
| 2026-05-29 | SEK 11.38 | -1.56% | SEK 11.64 | SEK 11.70 | SEK 11.20 | 85.38K |
| 2026-05-28 | SEK 11.56 | -0.52% | SEK 11.60 | SEK 11.76 | SEK 11.50 | 29.22K |
| 2026-05-27 | SEK 11.62 | +0.69% | SEK 11.94 | SEK 12.00 | SEK 11.54 | 217.24K |