Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.540 | 2.580 | 2.530 | 2.530 | 2.530 | 2,447 |
| 2026-07-27 | 2.590 | 2.590 | 2.510 | 2.580 | 2.580 | 30,742 |
| 2026-07-24 | 2.580 | 2.590 | 2.460 | 2.590 | 2.590 | 810 |
| 2026-07-23 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 1,000 |
| 2026-07-22 | 2.570 | 2.570 | 2.520 | 2.520 | 2.520 | 1,405 |
| 2026-07-21 | 2.440 | 2.560 | 2.440 | 2.520 | 2.520 | 16,350 |
| 2026-07-20 | 2.580 | 2.580 | 2.410 | 2.450 | 2.450 | 35,286 |
| 2026-07-17 | 2.420 | 2.580 | 2.410 | 2.580 | 2.580 | 11,486 |
| 2026-07-16 | 2.580 | 2.590 | 2.500 | 2.590 | 2.590 | 2,600 |
| 2026-07-15 | 2.500 | 2.580 | 2.500 | 2.580 | 2.580 | 1,000 |
| 2026-07-14 | 2.550 | 2.590 | 2.410 | 2.410 | 2.410 | 723 |
| 2026-07-13 | 2.290 | 2.560 | 2.290 | 2.540 | 2.540 | 30,403 |
| 2026-07-10 | 2.260 | 2.580 | 2.260 | 2.560 | 2.560 | 1,120 |
| 2026-07-09 | 2.500 | 2.580 | 2.500 | 2.500 | 2.500 | 10,772 |
| 2026-07-08 | 2.540 | 2.590 | 2.500 | 2.580 | 2.580 | 4,187 |
| 2026-07-07 | 2.660 | 2.660 | 2.290 | 2.500 | 2.500 | 36,217 |
| 2026-07-06 | 2.630 | 2.780 | 2.630 | 2.650 | 2.650 | 14,125 |
| 2026-07-03 | 2.650 | 2.660 | 2.590 | 2.590 | 2.590 | 14,229 |
| 2026-07-02 | 2.920 | 2.920 | 2.650 | 2.690 | 2.690 | 45,828 |
| 2026-07-01 | 2.930 | 2.930 | 2.650 | 2.650 | 2.650 | 7,500 |
| 2026-06-30 | 2.670 | 2.930 | 2.670 | 2.920 | 2.920 | 18,698 |
| 2026-06-29 | 2.750 | 2.750 | 2.620 | 2.680 | 2.680 | 14,207 |
| 2026-06-26 | 3.020 | 3.020 | 2.620 | 2.750 | 2.750 | 2,373 |
| 2026-06-25 | 2.890 | 2.890 | 2.710 | 2.810 | 2.810 | 1,070 |
| 2026-06-24 | 2.730 | 2.880 | 2.720 | 2.870 | 2.870 | 3,051 |
| 2026-06-23 | 2.790 | 3.000 | 2.790 | 3.000 | 3.000 | 20,043 |
| 2026-06-22 | 2.840 | 2.890 | 2.620 | 2.800 | 2.800 | 1,090 |
| 2026-06-18 | 3.160 | 3.160 | 2.400 | 2.650 | 2.650 | 73,933 |
| 2026-06-17 | 3.370 | 3.380 | 3.080 | 3.160 | 3.160 | 19,776 |
| 2026-06-16 | 3.150 | 3.370 | 3.140 | 3.240 | 3.240 | 53,561 |
| 2026-06-15 | 3.380 | 3.380 | 3.220 | 3.260 | 3.260 | 18,754 |
| 2026-06-12 | 3.290 | 3.310 | 3.220 | 3.220 | 3.220 | 64,959 |
| 2026-06-11 | 3.330 | 3.350 | 3.070 | 3.070 | 3.070 | 116,964 |
| 2026-06-10 | 3.160 | 3.340 | 3.160 | 3.210 | 3.210 | 87,454 |
| 2026-06-09 | 3.320 | 3.440 | 3.100 | 3.100 | 3.100 | 19,708 |
| 2026-06-08 | 3.550 | 3.700 | 3.190 | 3.220 | 3.220 | 37,459 |
| 2026-06-05 | 3.400 | 3.500 | 3.250 | 3.500 | 3.500 | 24,788 |
| 2026-06-04 | 3.040 | 3.400 | 3.040 | 3.400 | 3.400 | 19,495 |
| 2026-06-03 | 3.350 | 3.350 | 2.900 | 3.060 | 3.060 | 76,197 |
| 2026-06-02 | 3.080 | 3.390 | 3.080 | 3.110 | 3.110 | 28,308 |
| 2026-06-01 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 3,404 |
| 2026-05-29 | 3.170 | 3.190 | 2.980 | 3.110 | 3.110 | 11,521 |
| 2026-05-28 | 3.020 | 3.290 | 2.930 | 3.030 | 3.030 | 7,410 |
| 2026-05-27 | 2.940 | 3.350 | 2.940 | 3.020 | 3.020 | 34,519 |
| 2026-05-26 | 3.060 | 3.190 | 2.950 | 2.950 | 2.950 | 27,668 |
| 2026-05-25 | 3.010 | 3.150 | 3.000 | 3.000 | 3.000 | 30,266 |
| 2026-05-22 | 2.980 | 3.040 | 2.980 | 3.020 | 3.020 | 1,939 |
| 2026-05-21 | 3.060 | 3.170 | 2.980 | 2.980 | 2.980 | 6,977 |
| 2026-05-20 | 3.140 | 3.290 | 3.030 | 3.130 | 3.130 | 21,960 |
| 2026-05-19 | 3.030 | 3.140 | 3.030 | 3.100 | 3.100 | 12,609 |
| 2026-05-18 | 2.910 | 3.270 | 2.800 | 3.160 | 3.160 | 26,480 |
| 2026-05-15 | 3.100 | 3.100 | 2.930 | 2.960 | 2.960 | 59,187 |
| 2026-05-13 | 3.080 | 3.300 | 2.990 | 2.990 | 2.990 | 53,158 |
| 2026-05-12 | 2.910 | 3.140 | 2.910 | 3.000 | 3.000 | 22,098 |
| 2026-05-11 | 3.010 | 3.020 | 2.960 | 3.000 | 3.000 | 62,651 |
| 2026-05-08 | 2.980 | 3.100 | 2.900 | 3.060 | 3.060 | 76,123 |
| 2026-05-07 | 3.080 | 3.100 | 2.800 | 3.050 | 3.050 | 51,343 |
| 2026-05-06 | 3.080 | 3.550 | 2.470 | 2.750 | 2.750 | 133,726 |
| 2026-05-05 | 3.050 | 3.170 | 2.710 | 3.090 | 3.090 | 33,683 |
| 2026-05-04 | 3.240 | 3.550 | 3.100 | 3.100 | 3.100 | 82,896 |
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.