Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 24.700 | 24.700 | 23.700 | 24.600 | 24.600 | 25,724 |
| 2024-08-22 | 22.500 | 25.900 | 21.500 | 24.000 | 24.000 | 120,098 |
| 2024-08-21 | 22.000 | 22.000 | 21.400 | 22.000 | 22.000 | 77,242 |
| 2024-08-20 | 21.900 | 22.100 | 21.200 | 21.900 | 21.900 | 16,654 |
| 2024-08-19 | 23.000 | 23.000 | 20.400 | 21.900 | 21.900 | 117,219 |
| 2024-08-16 | 22.200 | 23.400 | 22.200 | 22.600 | 22.600 | 71,500 |
| 2024-08-15 | 26.700 | 26.700 | 22.200 | 23.900 | 23.900 | 230,895 |
| 2024-08-14 | 28.900 | 30.000 | 28.000 | 28.000 | 28.000 | 7,365 |
| 2024-08-13 | 28.700 | 29.000 | 27.200 | 28.900 | 28.900 | 1,030 |
| 2024-08-12 | 28.400 | 28.500 | 27.200 | 28.200 | 28.200 | 4,197 |
| 2024-08-09 | 26.900 | 29.500 | 26.900 | 28.500 | 28.500 | 1,727 |
| 2024-08-08 | 29.700 | 29.900 | 27.300 | 28.400 | 28.400 | 2,275 |
| 2024-08-07 | 28.400 | 29.900 | 26.700 | 28.900 | 28.900 | 3,694 |
| 2024-08-06 | 26.600 | 28.500 | 26.100 | 27.900 | 27.900 | 6,225 |
| 2024-08-05 | 24.300 | 29.900 | 23.100 | 26.000 | 26.000 | 25,181 |
| 2024-08-02 | 28.900 | 29.500 | 27.000 | 28.000 | 28.000 | 6,144 |
| 2024-08-01 | 27.700 | 29.700 | 27.700 | 28.900 | 28.900 | 2,594 |
| 2024-07-31 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 3,950 |
| 2024-07-30 | 29.800 | 30.900 | 28.900 | 29.000 | 29.000 | 5,220 |
| 2024-07-29 | 30.300 | 31.000 | 28.800 | 29.800 | 29.800 | 13,996 |
| 2024-07-26 | 30.000 | 31.000 | 29.100 | 30.900 | 30.900 | 18,008 |
| 2024-07-25 | 30.700 | 30.700 | 28.500 | 30.000 | 30.000 | 6,385 |
| 2024-07-24 | 29.700 | 31.000 | 29.700 | 29.700 | 29.700 | 2,235 |
| 2024-07-23 | 29.700 | 29.700 | 28.700 | 29.500 | 29.500 | 16,784 |
| 2024-07-22 | 28.100 | 29.100 | 26.700 | 27.800 | 27.800 | 1,260 |
| 2024-07-19 | 29.000 | 33.000 | 27.900 | 28.200 | 28.200 | 8,916 |
| 2024-07-18 | 29.100 | 30.400 | 28.400 | 29.700 | 29.700 | 8,719 |
| 2024-07-17 | 28.700 | 31.000 | 28.700 | 30.200 | 30.200 | 16,721 |
| 2024-07-16 | 29.500 | 29.800 | 28.100 | 29.400 | 29.400 | 5,053 |
| 2024-07-15 | 27.600 | 29.800 | 27.600 | 28.000 | 28.000 | 6,157 |
| 2024-07-12 | 27.900 | 28.700 | 27.100 | 27.600 | 27.600 | 7,770 |
| 2024-07-11 | 27.600 | 29.600 | 26.500 | 27.900 | 27.900 | 48,723 |
| 2024-07-10 | 25.900 | 27.500 | 25.900 | 26.500 | 26.500 | 11,817 |
| 2024-07-09 | 25.300 | 26.400 | 25.300 | 25.500 | 25.500 | 3,522 |
| 2024-07-08 | 25.900 | 26.000 | 25.300 | 25.300 | 25.300 | 7,117 |
| 2024-07-05 | 25.900 | 26.100 | 25.500 | 25.500 | 25.500 | 2,576 |
| 2024-07-04 | 27.400 | 27.400 | 25.700 | 25.700 | 25.700 | 9,822 |
| 2024-07-03 | 27.300 | 28.500 | 26.700 | 26.700 | 26.700 | 6,823 |
| 2024-07-02 | 27.100 | 27.700 | 27.000 | 27.300 | 27.300 | 14,209 |
| 2024-07-01 | 27.500 | 28.000 | 27.100 | 27.700 | 27.700 | 3,914 |
| 2024-06-28 | 26.800 | 27.900 | 26.200 | 27.500 | 27.500 | 4,835 |
| 2024-06-27 | 26.100 | 26.900 | 25.000 | 26.100 | 26.100 | 17,283 |
| 2024-06-26 | 25.500 | 26.400 | 25.100 | 25.500 | 25.500 | 22,935 |
| 2024-06-25 | 26.400 | 26.400 | 25.800 | 26.300 | 26.300 | 9,798 |
| 2024-06-24 | 27.200 | 28.500 | 25.400 | 26.400 | 26.400 | 50,125 |
| 2024-06-20 | 26.500 | 27.600 | 26.100 | 26.900 | 26.900 | 16,954 |
| 2024-06-19 | 26.700 | 27.300 | 25.800 | 26.500 | 26.500 | 13,811 |
| 2024-06-18 | 28.000 | 29.000 | 26.600 | 26.700 | 26.700 | 16,082 |
| 2024-06-17 | 28.100 | 29.600 | 28.000 | 28.000 | 28.000 | 5,577 |
| 2024-06-14 | 28.900 | 31.600 | 28.100 | 28.100 | 28.100 | 38,170 |
| 2024-06-13 | 28.100 | 29.000 | 27.900 | 28.500 | 28.500 | 8,012 |
| 2024-06-12 | 29.100 | 29.100 | 28.100 | 28.100 | 28.100 | 13,761 |
| 2024-06-11 | 28.500 | 29.500 | 27.900 | 29.100 | 29.100 | 12,277 |
| 2024-06-10 | 29.800 | 30.000 | 28.500 | 28.500 | 28.500 | 11,413 |
| 2024-06-07 | 30.400 | 30.500 | 29.300 | 29.800 | 29.800 | 16,055 |
| 2024-06-05 | 30.500 | 31.000 | 29.800 | 30.400 | 30.400 | 17,846 |
| 2024-06-04 | 30.800 | 30.800 | 30.000 | 30.000 | 30.000 | 4,556 |
| 2024-06-03 | 31.100 | 31.700 | 30.800 | 30.800 | 30.800 | 11,238 |
| 2024-05-31 | 31.400 | 31.400 | 30.900 | 31.200 | 31.200 | 5,795 |
| 2024-05-30 | 31.700 | 31.700 | 30.900 | 31.000 | 31.000 | 6,242 |
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.