Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.190	3.200	2.990	3.190	3.190	10,250
2026-04-29	3.220	3.220	3.000	3.030	3.030	313
2026-04-28	3.290	3.290	2.950	3.220	3.220	4,629
2026-04-27	3.240	3.250	3.040	3.250	3.250	16,583
2026-04-24	3.240	3.240	3.010	3.010	3.010	11,383
2026-04-23	3.490	3.490	3.090	3.090	3.090	5,873
2026-04-22	3.100	3.100	3.090	3.090	3.090	5,261
2026-04-21	3.490	3.490	2.950	3.290	3.290	8,185
2026-04-20	3.580	3.580	2.910	3.100	3.100	3,275
2026-04-17	2.850	3.590	2.840	3.060	3.060	10,945
2026-04-16	2.690	2.830	2.690	2.830	2.830	1,101
2026-04-15	2.730	2.940	2.680	2.690	2.690	14,387
2026-04-14	2.880	2.880	2.710	2.800	2.800	5,251
2026-04-13	2.950	2.950	2.700	2.920	2.920	8,680
2026-04-10	2.870	3.170	2.870	2.990	2.990	11,404
2026-04-09	3.160	3.160	3.000	3.000	3.000	9,015
2026-04-08	3.170	3.170	2.790	3.160	3.160	807
2026-04-07	3.230	3.230	2.770	2.770	2.770	1,241
2026-04-02	3.080	3.100	2.640	3.100	3.100	1,941
2026-04-01	3.110	3.290	2.550	3.210	3.210	6,608
2026-03-31	2.530	3.550	2.190	3.410	3.410	161,525
2026-03-30	2.570	2.570	2.520	2.530	2.530	3,634
2026-03-27	2.280	2.450	2.280	2.450	2.450	82,544
2026-03-26	2.300	2.300	2.300	2.300	2.300	30
2026-03-25	2.270	2.300	2.270	2.300	2.300	13,300
2026-03-24	2.260	2.270	2.260	2.270	2.270	3,998
2026-03-23	2.070	2.270	2.070	2.260	2.260	579
2026-03-20	2.140	2.270	2.020	2.260	2.260	72,045
2026-03-19	2.320	2.340	2.320	2.320	2.320	781
2026-03-18	2.330	2.430	2.320	2.430	2.430	3,682
2026-03-17	2.260	2.440	2.260	2.440	2.440	1,405
2026-03-16	2.200	2.430	2.200	2.430	2.430	9,993
2026-03-13	2.400	2.460	2.260	2.440	2.440	29,815
2026-03-12	2.470	2.470	2.260	2.370	2.370	57,386
2026-03-11	2.440	2.440	2.300	2.440	2.440	3,682
2026-03-10	2.370	2.450	2.300	2.450	2.450	209
2026-03-09	2.550	2.550	2.140	2.470	2.470	3,496
2026-03-06	2.580	2.590	2.330	2.330	2.330	15,227
2026-03-05	2.490	2.530	2.330	2.330	2.330	28,029
2026-03-04	2.450	2.530	2.260	2.510	2.510	3,608
2026-03-03	2.400	2.450	2.240	2.450	2.450	868
2026-03-02	2.350	2.400	2.300	2.400	2.400	2,472
2026-02-27	2.490	2.530	2.300	2.400	2.400	4,279
2026-02-26	2.480	2.480	2.300	2.460	2.460	11,941
2026-02-25	2.400	2.510	2.400	2.490	2.490	2,349
2026-02-24	2.560	2.560	2.290	2.510	2.510	39,626
2026-02-23	2.480	2.900	2.300	2.580	2.580	104,257
2026-02-20	2.310	2.500	2.290	2.490	2.490	17,773
2026-02-19	2.400	2.590	2.310	2.590	2.590	5,290
2026-02-18	2.300	2.760	2.300	2.640	2.640	16,644
2026-02-17	2.500	2.760	2.240	2.690	2.690	13,881
2026-02-16	2.930	2.930	2.500	2.720	2.720	24,473
2026-02-13	2.840	2.940	2.730	2.940	2.940	19,042
2026-02-12	3.270	3.270	2.440	2.960	2.960	70,013
2026-02-11	2.800	4.320	2.800	3.270	3.270	46,593
2026-02-10	2.740	3.250	2.710	2.720	2.720	12,208
2026-02-09	2.600	2.720	2.390	2.660	2.660	23,118
2026-02-06	3.040	3.150	2.430	2.600	2.600	37,257
2026-02-05	3.150	3.160	2.870	3.160	3.160	24,087
2026-02-04	3.000	3.200	2.950	3.200	3.200	14,982

← NewerPage 3 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.