Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kjell Group AB (KJELL) Historical Prices

SE:KJELL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.2019.3019.0019.0019.00-2.56%75,7630.25
Oct 29, 202619.5019.6019.2019.5019.50+0.00%105,0170.34
Oct 28, 202619.5019.7019.1019.5019.50+1.56%223,5980.73
Oct 27, 202619.3019.5019.0019.2019.20+0.52%166,5500.55
Oct 26, 202619.6019.6019.0019.1019.10-2.55%224,7990.74
Oct 23, 202619.8020.2018.9019.6019.60-1.01%570,8751.90
Oct 22, 202618.2020.4018.0019.8019.80+16.47%1,899,3946.82
Oct 21, 202617.2017.2016.8017.0017.00+0.59%563,0502.04
Oct 20, 202617.2017.5016.8016.9016.90-3.43%283,9121.03
Oct 19, 202616.8017.5016.6017.5017.50+3.55%241,6260.87
Oct 16, 202616.5017.1016.5016.9016.90+3.05%157,3540.56
Oct 15, 202617.1017.1016.3016.4016.40-2.96%219,3180.77
Oct 14, 202616.9017.1016.6016.9016.90+1.20%140,8110.49
Oct 13, 202616.0016.8015.9016.7016.70+4.38%180,5500.62
Oct 12, 202615.9016.0015.6016.0016.00+0.00%72,4270.24
Oct 09, 202615.7016.0015.5016.0016.00+3.90%48,9840.16
Oct 08, 202615.7015.8015.4015.4015.40-2.53%203,5790.67
Oct 07, 202615.4015.8015.2015.8015.80+2.60%237,0160.78
Oct 06, 202615.9016.0015.3015.4015.40-2.53%186,2620.61
Oct 05, 202616.0016.2015.8015.8015.80-1.25%192,1630.63
Oct 02, 202616.1016.3016.0016.0016.00-0.62%129,2730.40
Oct 01, 202616.1016.5015.9016.1016.10+0.00%121,6210.36
Sep 30, 202615.8016.5015.8016.1016.10+1.90%350,1561.03
Sep 29, 202615.9016.2015.8015.8015.80+0.00%135,8570.39
Sep 28, 202616.2016.3015.7015.8015.80-1.86%259,5640.75
Sep 25, 202616.0016.3015.9016.1016.10+3.21%171,1190.49
Sep 24, 202616.3016.4015.6015.6015.60-4.88%169,8600.46
Sep 23, 202616.5016.5015.9016.4016.40+0.61%295,6590.80
Sep 22, 202616.4016.6016.1016.3016.30-1.21%131,4200.35
Sep 21, 202615.9016.5015.9016.5016.50+3.77%84,9200.22
Sep 18, 202616.1016.4015.9015.9015.90-0.63%88,9760.23
Sep 17, 202616.0016.2015.8016.0016.00+0.00%155,9770.41
Sep 16, 202616.2016.4015.8016.0016.00-0.62%233,0860.61
Sep 15, 202616.6016.6015.9016.1016.10-2.42%328,9840.87
Sep 14, 202615.9016.5015.9016.5016.50+3.77%160,3880.43
Sep 11, 202615.4016.2015.2015.9015.90+3.25%231,2380.61
Sep 10, 202615.4015.5015.2015.4015.40+0.00%92,7650.25
Sep 09, 202615.5015.5015.2015.4015.40+0.00%91,6660.24
Sep 08, 202615.4015.5015.2015.4015.40-0.65%309,7730.82
Sep 07, 202615.6015.8015.2015.5015.50+0.00%133,4090.35
Sep 04, 202615.5015.8015.4015.5015.50-0.64%78,2880.21
Sep 03, 202615.6015.8015.3015.6015.60+0.00%106,3680.28
Sep 02, 202615.2015.6015.0015.6015.60+3.31%70,6090.19
Sep 01, 202615.5015.5014.9015.1015.10-2.58%382,6981.01
Aug 31, 202615.7016.0015.4015.5015.50-1.27%203,5740.54
Aug 28, 202615.7016.2015.6015.7015.70+0.64%497,9631.35
Aug 27, 202615.4015.7015.1015.6015.60+2.63%217,2040.59
Aug 26, 202615.9015.9014.9015.2015.20-2.56%481,5061.33
Aug 25, 202615.2015.8014.9015.6015.60+2.63%576,9861.63
Aug 24, 202615.1015.7014.6015.2015.20+0.66%521,3481.50