Nasdaq Stockholm · KJELL · stock
Kjell Group AB (publ) (KJELL) stock price history
Every Nasdaq Stockholm trading session of Kjell Group AB (publ) from Sep 16, 2021 to Sep 28, 2026: 1,265 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KJELL adjusted close, 2021 to 2026
- SEK 70.20
- All time high, 2021
- SEK 16.70
- 52 week high, SEK 7.64 low
- 1,265
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KJELL key facts
- Kjell Group AB (publ) (KJELL) closed at SEK 16.00 on Sep 28, 2026 on Nasdaq Stockholm.
- KJELL's all time high close is SEK 70.20, set on Sep 16, 2021; its all time low close is SEK 7.40 on Dec 20, 2024.
- KJELL's 52 week range is SEK 7.64 to SEK 16.70.
- KJELL returned +61.6% over the year to Sep 28, 2026 and -73.3% over five years.
- Since Sep 16, 2021 KJELL returned -77%, -25.5% a year compounded.
- KJELL's deepest drawdown was -89.5% from Sep 16, 2021 to Dec 20, 2024.
- DataCedar holds 1,265 daily sessions of KJELL history from Sep 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KJELL price chart, 2021 to 2026
KJELL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +31.1% |
| 6 months | +81.4% |
| Year to date | +81.0% |
| 1 year | +61.6% |
| 3 years | -9.9% |
| 5 years | -73.3% |
| 10 years | n/a |
| Since Sep 16, 2021 | -77.2% |
| Compound annual growth, 5.0 years | -25.5% |
KJELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 70.20 on Sep 16, 2021
- All time low close
- SEK 7.40 on Dec 20, 2024
- 52 week high
- SEK 16.70 on Jul 13, 2026
- 52 week low
- SEK 7.64 on Dec 18, 2025
- Deepest drawdown
- -89.5% from Sep 16, 2021 to Dec 20, 2024, not yet recovered
- Best single session
- +32.5% on Oct 31, 2023
- Worst single session
- -29.5% on Feb 13, 2024
- Volatility, 1 year annualised
- 54.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, -10%
- Worst calendar year
- 2024, -66%
KJELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 8.84 | SEK 16.70 | SEK 7.72 | SEK 16.00 | +81.0% | 59.5M | 186 |
| 2025 | SEK 9.68 | SEK 15.40 | SEK 7.58 | SEK 8.84 | -9.6% | 16.1M | 249 |
| 2024 | SEK 28.50 | SEK 34.70 | SEK 7.00 | SEK 9.78 | -66.0% | 5.3M | 251 |
| 2023 | SEK 33.05 | SEK 36.20 | SEK 14.10 | SEK 28.80 | -12.9% | 6.3M | 251 |
| 2022 | SEK 59.45 | SEK 62.00 | SEK 31.10 | SEK 33.05 | -44.3% | 8.2M | 253 |
| 2021 | SEK 67.53 | SEK 71.44 | SEK 55.50 | SEK 59.30 | n/a | 6.3M | 75 |
KJELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 16.00 | +3.2% |
| August 2026 | SEK 15.50 | +13.1% |
| July 2026 | SEK 13.70 | -0.7% |
| June 2026 | SEK 13.80 | +21.3% |
| May 2026 | SEK 11.38 | +15.7% |
| April 2026 | SEK 9.84 | +9.8% |
| March 2026 | SEK 8.96 | +0.9% |
| February 2026 | SEK 8.88 | -19.6% |
| January 2026 | SEK 11.05 | +25.0% |
| December 2025 | SEK 8.84 | 0.0% |
| November 2025 | SEK 8.84 | -5.4% |
| October 2025 | SEK 9.34 | -8.4% |
About the KJELL data
Daily bars. 1,265 sessions from Sep 16, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KJELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KJELL share price history
