Checkin.com Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.090	2.340	2.090	2.340	2.340	3,453
2026-10-19	2.200	2.390	2.050	2.390	2.390	699
2026-10-16	2.370	2.370	2.050	2.200	2.200	8,632
2026-10-15	2.240	2.350	2.040	2.100	2.100	10,600
2026-10-14	2.000	2.270	2.000	2.270	2.270	5,149
2026-10-13	1.880	2.010	1.880	2.010	2.010	4,250
2026-10-12	2.040	2.040	2.040	2.040	2.040	47
2026-10-09	2.030	2.040	2.030	2.040	2.040	500
2026-10-08	1.875	1.875	1.875	1.875	1.875	0
2026-10-07	1.870	2.030	1.870	1.875	1.875	7,180
2026-10-06	2.000	2.000	1.855	1.995	1.995	2,888
2026-10-05	1.980	2.000	1.830	2.000	2.000	943
2026-10-02	1.970	1.970	1.970	1.970	1.970	100
2026-10-01	1.965	2.020	1.965	1.970	1.970	6,225
2026-09-30	1.805	1.960	1.805	1.960	1.960	2,174
2026-09-29	1.860	1.980	1.860	1.895	1.895	2,845
2026-09-28	1.820	1.990	1.820	1.985	1.985	1,448
2026-09-25	2.000	2.060	1.820	2.060	2.060	2,406
2026-09-24	1.940	1.975	1.940	1.975	1.975	16,238
2026-09-23	1.930	1.940	1.820	1.820	1.820	4,002
2026-09-22	1.850	1.925	1.805	1.815	1.815	15,689
2026-09-21	1.920	1.950	1.915	1.915	1.915	5,548
2026-09-18	2.040	2.040	1.770	1.920	1.920	37,948
2026-09-17	2.140	2.140	1.960	1.960	1.960	15,719
2026-09-16	2.130	2.130	2.000	2.060	2.060	15,354
2026-09-15	1.980	2.140	1.980	2.140	2.140	12,570
2026-09-14	2.260	2.260	2.020	2.230	2.230	1,565
2026-09-11	2.170	2.280	2.040	2.090	2.090	3,375
2026-09-10	2.260	2.360	2.050	2.180	2.180	21,276
2026-09-09	2.300	2.370	2.300	2.370	2.370	712
2026-09-08	2.340	2.430	2.290	2.300	2.300	29,917
2026-09-07	2.360	2.470	2.320	2.470	2.470	6,474
2026-09-04	2.480	2.480	2.480	2.480	2.480	198
2026-09-03	2.400	2.470	2.400	2.470	2.470	1,201
2026-09-02	2.590	2.590	2.300	2.380	2.380	5,839
2026-09-01	2.470	2.680	2.360	2.590	2.590	22,149
2026-08-31	2.550	2.550	2.460	2.530	2.530	16,600
2026-08-28	2.540	2.670	2.530	2.670	2.670	3,860
2026-08-27	2.730	2.730	2.560	2.560	2.560	1,068
2026-08-26	2.790	2.790	2.560	2.560	2.560	3,322
2026-08-25	2.810	2.810	2.540	2.540	2.540	10,355
2026-08-24	2.510	2.830	2.510	2.640	2.640	466
2026-08-21	2.520	2.890	2.520	2.740	2.740	5,015
2026-08-20	2.570	2.920	2.560	2.570	2.570	25,845
2026-08-19	2.500	2.550	2.500	2.550	2.550	4,126
2026-08-18	2.430	2.430	2.430	2.430	2.430	11
2026-08-17	2.440	2.490	2.420	2.490	2.490	885
2026-08-14	2.520	2.520	2.520	2.520	2.520	257
2026-08-13	2.440	2.480	2.440	2.470	2.470	10,224
2026-08-12	2.550	2.550	2.500	2.500	2.500	3,206
2026-08-11	2.510	2.550	2.500	2.550	2.550	9,770
2026-08-10	2.580	2.580	2.500	2.500	2.500	26,656
2026-08-07	2.570	2.590	2.520	2.520	2.520	27,832
2026-08-06	2.580	2.580	2.570	2.570	2.570	1,431
2026-08-05	2.560	2.670	2.520	2.520	2.520	5,044
2026-08-04	2.510	2.510	2.500	2.500	2.500	832
2026-08-03	2.510	2.570	2.510	2.510	2.510	119
2026-07-31	2.510	2.590	2.500	2.500	2.500	45,219
2026-07-30	2.530	2.590	2.530	2.590	2.590	39,587
2026-07-29	2.590	2.590	2.590	2.590	2.590	43,857

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.