Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	31.700	31.700	30.900	31.000	31.000	6,242
2024-05-29	30.900	31.700	30.900	30.900	30.900	4,254
2024-05-28	30.500	31.500	30.500	31.100	31.100	9,813
2024-05-27	32.000	32.100	30.300	30.300	30.300	13,169
2024-05-24	30.000	32.500	29.000	32.000	32.000	27,837
2024-05-23	30.500	31.200	29.600	30.000	30.000	47,256
2024-05-22	30.900	31.500	30.200	30.200	30.200	87,132
2024-05-21	32.200	32.300	30.800	30.800	30.800	15,111
2024-05-20	33.000	33.000	32.000	32.200	32.200	70,224
2024-05-17	33.100	33.900	32.100	32.800	32.800	127,433
2024-05-16	33.900	33.900	30.400	32.700	32.700	694,663
2024-05-15	36.800	36.800	35.900	36.600	36.600	9,087
2024-05-14	36.200	36.900	35.500	36.800	36.800	7,267
2024-05-13	36.000	37.500	35.500	36.200	36.200	11,780
2024-05-10	34.200	37.200	34.200	36.000	36.000	12,443
2024-05-08	34.900	36.300	34.900	35.700	35.700	3,823
2024-05-07	34.900	35.800	34.100	35.000	35.000	20,946
2024-05-06	36.900	37.000	34.600	35.000	35.000	64,288
2024-05-03	37.200	37.200	36.000	36.900	36.900	13,356
2024-05-02	37.000	37.700	36.200	37.300	37.300	11,698
2024-04-30	36.900	38.100	36.900	37.800	37.800	1,171
2024-04-29	38.900	38.900	36.800	36.800	36.800	10,314
2024-04-26	36.700	38.400	36.500	38.300	38.300	2,743
2024-04-25	38.500	38.500	36.700	36.800	36.800	8,739
2024-04-24	37.700	39.000	37.700	38.200	38.200	4,946
2024-04-23	39.000	39.000	37.600	37.700	37.700	9,274
2024-04-22	38.500	39.800	37.900	39.000	39.000	4,578
2024-04-19	38.400	39.800	37.500	38.500	38.500	17,622
2024-04-18	39.900	39.900	38.700	39.400	39.400	3,678
2024-04-17	39.200	40.000	38.600	39.400	39.400	15,221
2024-04-16	38.600	39.800	37.700	38.900	38.900	11,376
2024-04-15	38.300	39.600	37.600	38.600	38.600	58,213
2024-04-12	38.400	41.900	38.200	38.500	38.500	31,108
2024-04-11	38.800	39.900	38.200	38.200	38.200	9,349
2024-04-10	40.100	40.100	38.100	38.800	38.800	14,344
2024-04-09	39.900	40.000	39.100	39.800	39.800	18,181
2024-04-08	39.100	40.100	38.600	39.100	39.100	53,006
2024-04-05	38.200	38.600	37.800	37.900	37.900	4,780
2024-04-04	37.400	38.400	37.400	38.400	38.400	7,913
2024-04-03	37.500	37.800	36.300	37.400	37.400	22,820
2024-04-02	36.600	38.300	35.700	37.500	37.500	38,608
2024-03-28	37.900	37.900	35.000	36.600	36.600	7,109
2024-03-27	35.800	38.500	35.500	36.900	36.900	25,181
2024-03-26	34.300	36.800	33.700	35.800	35.800	24,134
2024-03-25	34.000	34.600	33.500	34.300	34.300	9,479
2024-03-22	34.300	34.500	32.500	33.400	33.400	14,040
2024-03-21	35.500	35.500	34.200	34.300	34.300	7,269
2024-03-20	36.300	36.300	34.500	35.500	35.500	7,172
2024-03-19	36.600	38.400	35.000	36.000	36.000	7,051
2024-03-18	36.500	38.400	34.700	36.400	36.400	9,078
2024-03-15	33.000	36.600	32.400	36.500	36.500	60,249
2024-03-14	32.800	33.000	32.000	32.400	32.400	17,077
2024-03-13	33.400	33.400	32.000	32.800	32.800	4,525
2024-03-12	33.000	34.000	32.600	32.700	32.700	6,768
2024-03-11	33.800	34.200	32.800	33.900	33.900	4,446
2024-03-08	35.000	35.900	33.300	33.700	33.700	42,223
2024-03-07	33.000	34.000	32.300	33.400	33.400	16,810
2024-03-06	31.900	33.200	31.900	32.700	32.700	15,070
2024-03-05	33.800	33.800	32.600	32.800	32.800	7,678
2024-03-04	34.500	34.500	33.300	33.300	33.300	5,300

← NewerPage 11 of 22 · 1,263 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.