Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.150 | 3.500 | 3.000 | 3.000 | 3.000 | 11,780 |
| 2026-02-02 | 3.370 | 3.380 | 3.150 | 3.150 | 3.150 | 5,433 |
| 2026-01-30 | 3.430 | 3.430 | 2.960 | 3.380 | 3.380 | 44,518 |
| 2026-01-29 | 3.140 | 3.450 | 2.810 | 3.450 | 3.450 | 31,023 |
| 2026-01-28 | 3.140 | 3.420 | 3.140 | 3.190 | 3.190 | 4,136 |
| 2026-01-27 | 3.400 | 3.600 | 3.160 | 3.400 | 3.400 | 5,890 |
| 2026-01-26 | 3.320 | 3.590 | 3.060 | 3.400 | 3.400 | 13,134 |
| 2026-01-23 | 3.720 | 3.860 | 3.200 | 3.620 | 3.620 | 91,071 |
| 2026-01-22 | 3.820 | 3.980 | 3.520 | 3.610 | 3.610 | 53,071 |
| 2026-01-21 | 4.190 | 4.190 | 3.750 | 3.990 | 3.990 | 2,004 |
| 2026-01-20 | 4.120 | 4.290 | 3.750 | 4.190 | 4.190 | 5,791 |
| 2026-01-19 | 4.250 | 4.250 | 4.130 | 4.140 | 4.140 | 2,643 |
| 2026-01-16 | 4.390 | 4.390 | 4.140 | 4.380 | 4.380 | 3,426 |
| 2026-01-15 | 4.200 | 4.340 | 4.170 | 4.300 | 4.300 | 12,055 |
| 2026-01-14 | 4.290 | 4.440 | 4.180 | 4.390 | 4.390 | 13,924 |
| 2026-01-13 | 4.610 | 4.640 | 4.260 | 4.460 | 4.460 | 21,219 |
| 2026-01-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 533 |
| 2026-01-09 | 4.680 | 4.850 | 4.000 | 4.640 | 4.640 | 17,721 |
| 2026-01-08 | 4.890 | 4.890 | 4.670 | 4.840 | 4.840 | 2,502 |
| 2026-01-07 | 4.860 | 4.890 | 4.550 | 4.890 | 4.890 | 3,053 |
| 2026-01-05 | 4.860 | 5.000 | 4.860 | 4.900 | 4.900 | 429 |
| 2026-01-02 | 5.060 | 5.180 | 4.870 | 4.870 | 4.870 | 9,128 |
| 2025-12-30 | 5.000 | 5.240 | 4.850 | 5.200 | 5.200 | 3,711 |
| 2025-12-29 | 4.780 | 5.080 | 4.780 | 5.020 | 5.020 | 2,592 |
| 2025-12-23 | 4.910 | 5.300 | 4.450 | 5.300 | 5.300 | 9,160 |
| 2025-12-22 | 5.000 | 5.260 | 4.900 | 5.060 | 5.060 | 8,242 |
| 2025-12-19 | 5.580 | 5.580 | 5.000 | 5.220 | 5.220 | 14,926 |
| 2025-12-18 | 5.300 | 5.660 | 5.140 | 5.580 | 5.580 | 936 |
| 2025-12-17 | 5.300 | 5.540 | 5.300 | 5.300 | 5.300 | 3,103 |
| 2025-12-16 | 5.320 | 5.560 | 5.240 | 5.480 | 5.480 | 10,817 |
| 2025-12-15 | 5.400 | 5.660 | 5.220 | 5.620 | 5.620 | 1,043 |
| 2025-12-12 | 5.620 | 5.620 | 5.200 | 5.400 | 5.400 | 17,176 |
| 2025-12-11 | 5.300 | 5.400 | 5.100 | 5.400 | 5.400 | 10,691 |
| 2025-12-10 | 5.440 | 5.700 | 5.080 | 5.440 | 5.440 | 1,665 |
| 2025-12-09 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 11,864 |
| 2025-12-08 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 871 |
| 2025-12-05 | 5.700 | 5.780 | 5.400 | 5.560 | 5.560 | 6,599 |
| 2025-12-04 | 5.900 | 5.900 | 5.660 | 5.700 | 5.700 | 5,473 |
| 2025-12-03 | 6.460 | 6.500 | 5.960 | 6.000 | 6.000 | 19,677 |
| 2025-12-02 | 6.060 | 6.500 | 5.900 | 6.200 | 6.200 | 35,553 |
| 2025-12-01 | 5.860 | 6.440 | 5.860 | 6.440 | 6.440 | 24,607 |
| 2025-11-28 | 5.660 | 6.100 | 5.660 | 6.100 | 6.100 | 8,786 |
| 2025-11-27 | 5.960 | 6.000 | 5.760 | 5.760 | 5.760 | 22,611 |
| 2025-11-26 | 5.800 | 5.960 | 5.560 | 5.960 | 5.960 | 4,081 |
| 2025-11-25 | 6.180 | 6.180 | 5.540 | 5.940 | 5.940 | 3,480 |
| 2025-11-24 | 5.800 | 6.180 | 5.720 | 6.180 | 6.180 | 17,525 |
| 2025-11-21 | 5.200 | 5.760 | 5.200 | 5.760 | 5.760 | 6,843 |
| 2025-11-20 | 5.280 | 5.280 | 5.020 | 5.100 | 5.100 | 46 |
| 2025-11-19 | 5.260 | 5.340 | 5.000 | 5.100 | 5.100 | 21,869 |
| 2025-11-18 | 5.240 | 5.240 | 4.850 | 5.000 | 5.000 | 4,895 |
| 2025-11-17 | 5.800 | 5.800 | 5.000 | 5.000 | 5.000 | 25,088 |
| 2025-11-14 | 4.960 | 6.100 | 4.680 | 5.420 | 5.420 | 86,018 |
| 2025-11-13 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 1,764 |
| 2025-11-12 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 3,145 |
| 2025-11-11 | 4.990 | 4.990 | 4.710 | 4.990 | 4.990 | 2,820 |
| 2025-11-10 | 5.180 | 5.180 | 4.610 | 5.080 | 5.080 | 1,535 |
| 2025-11-07 | 5.400 | 5.400 | 4.530 | 4.940 | 4.940 | 10,949 |
| 2025-11-06 | 4.810 | 5.600 | 4.810 | 5.320 | 5.320 | 21,815 |
| 2025-11-05 | 5.180 | 5.340 | 5.060 | 5.200 | 5.200 | 2,320 |
| 2025-11-04 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 120 |
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.