Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 120 |
| 2025-11-03 | 5.120 | 5.200 | 5.120 | 5.180 | 5.180 | 13,048 |
| 2025-10-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 400 |
| 2025-10-30 | 5.200 | 5.380 | 5.000 | 5.320 | 5.320 | 7,244 |
| 2025-10-29 | 5.380 | 5.380 | 5.180 | 5.340 | 5.340 | 379 |
| 2025-10-28 | 5.160 | 5.400 | 5.020 | 5.360 | 5.360 | 10,096 |
| 2025-10-27 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 1,169 |
| 2025-10-24 | 5.240 | 5.300 | 5.020 | 5.300 | 5.300 | 2,097 |
| 2025-10-23 | 5.300 | 5.300 | 5.080 | 5.260 | 5.260 | 1,033 |
| 2025-10-22 | 5.100 | 5.320 | 5.080 | 5.300 | 5.300 | 3,324 |
| 2025-10-21 | 5.200 | 5.320 | 5.040 | 5.320 | 5.320 | 3,143 |
| 2025-10-20 | 5.020 | 5.320 | 5.020 | 5.220 | 5.220 | 4,012 |
| 2025-10-17 | 5.260 | 5.320 | 4.940 | 5.320 | 5.320 | 9,634 |
| 2025-10-16 | 4.760 | 5.160 | 4.760 | 5.000 | 5.000 | 2,345 |
| 2025-10-15 | 4.770 | 5.000 | 4.730 | 4.730 | 4.730 | 39,861 |
| 2025-10-14 | 4.940 | 4.940 | 4.250 | 4.590 | 4.590 | 41,435 |
| 2025-10-13 | 5.420 | 5.420 | 4.520 | 4.680 | 4.680 | 36,889 |
| 2025-10-10 | 5.360 | 5.580 | 5.360 | 5.420 | 5.420 | 3,545 |
| 2025-10-09 | 5.500 | 5.500 | 5.340 | 5.500 | 5.500 | 5,170 |
| 2025-10-08 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 266 |
| 2025-10-07 | 5.380 | 5.620 | 5.380 | 5.600 | 5.600 | 26,075 |
| 2025-10-06 | 5.440 | 5.640 | 5.420 | 5.640 | 5.640 | 7,834 |
| 2025-10-03 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 3,116 |
| 2025-10-02 | 5.340 | 5.640 | 5.200 | 5.580 | 5.580 | 8,436 |
| 2025-10-01 | 5.540 | 5.680 | 5.300 | 5.680 | 5.680 | 6,939 |
| 2025-09-30 | 5.700 | 5.720 | 5.520 | 5.580 | 5.580 | 16,265 |
| 2025-09-29 | 5.840 | 5.900 | 5.700 | 5.780 | 5.780 | 1,089 |
| 2025-09-26 | 5.920 | 6.000 | 5.660 | 5.820 | 5.820 | 1,200 |
| 2025-09-25 | 6.060 | 6.060 | 6.000 | 6.060 | 6.060 | 4,244 |
| 2025-09-24 | 6.000 | 6.060 | 5.980 | 5.980 | 5.980 | 281 |
| 2025-09-23 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 917 |
| 2025-09-22 | 5.940 | 6.160 | 5.940 | 6.160 | 6.160 | 170 |
| 2025-09-19 | 6.100 | 6.220 | 5.900 | 6.220 | 6.220 | 6,495 |
| 2025-09-18 | 6.080 | 6.460 | 6.000 | 6.300 | 6.300 | 11,443 |
| 2025-09-17 | 6.300 | 6.580 | 6.140 | 6.540 | 6.540 | 5,338 |
| 2025-09-16 | 6.240 | 6.700 | 6.140 | 6.700 | 6.700 | 102 |
| 2025-09-15 | 6.500 | 6.720 | 6.040 | 6.720 | 6.720 | 14,047 |
| 2025-09-12 | 6.800 | 6.820 | 6.520 | 6.780 | 6.780 | 15,260 |
| 2025-09-11 | 6.380 | 6.800 | 6.380 | 6.800 | 6.800 | 33 |
| 2025-09-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 75 |
| 2025-09-09 | 6.340 | 6.800 | 6.340 | 6.800 | 6.800 | 16,897 |
| 2025-09-08 | 6.320 | 7.000 | 6.240 | 6.320 | 6.320 | 7,608 |
| 2025-09-05 | 6.320 | 6.320 | 6.100 | 6.300 | 6.300 | 4,991 |
| 2025-09-04 | 6.020 | 6.300 | 6.000 | 6.140 | 6.140 | 15,902 |
| 2025-09-03 | 6.080 | 6.080 | 5.820 | 6.020 | 6.020 | 10,825 |
| 2025-09-02 | 5.700 | 6.060 | 5.700 | 6.020 | 6.020 | 10,464 |
| 2025-09-01 | 6.160 | 6.160 | 5.900 | 6.000 | 6.000 | 9,747 |
| 2025-08-29 | 5.600 | 6.400 | 5.600 | 6.300 | 6.300 | 74,949 |
| 2025-08-28 | 6.120 | 6.140 | 5.500 | 5.520 | 5.520 | 21,078 |
| 2025-08-27 | 6.140 | 6.140 | 5.700 | 6.080 | 6.080 | 14,861 |
| 2025-08-26 | 6.120 | 6.140 | 6.000 | 6.140 | 6.140 | 1,394 |
| 2025-08-25 | 6.020 | 6.120 | 6.000 | 6.120 | 6.120 | 3,363 |
| 2025-08-22 | 6.440 | 6.680 | 5.900 | 6.100 | 6.100 | 99,916 |
| 2025-08-21 | 7.660 | 7.660 | 6.220 | 6.500 | 6.500 | 186,347 |
| 2025-08-20 | 7.920 | 8.000 | 7.700 | 7.940 | 7.940 | 6,566 |
| 2025-08-19 | 7.940 | 8.020 | 7.700 | 7.980 | 7.980 | 15,358 |
| 2025-08-18 | 7.820 | 8.200 | 7.820 | 7.940 | 7.940 | 7,346 |
| 2025-08-15 | 8.200 | 8.200 | 7.740 | 8.100 | 8.100 | 744 |
| 2025-08-14 | 8.040 | 8.300 | 7.720 | 8.300 | 8.300 | 2,226 |
| 2025-08-13 | 7.900 | 8.220 | 7.900 | 8.220 | 8.220 | 5,078 |
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.