Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.000 | 8.000 | 7.720 | 8.000 | 8.000 | 3,191 |
| 2025-08-11 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 1,871 |
| 2025-08-08 | 7.660 | 8.000 | 7.660 | 8.000 | 8.000 | 9,875 |
| 2025-08-07 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 1,800 |
| 2025-08-06 | 7.660 | 8.080 | 7.660 | 8.000 | 8.000 | 17,937 |
| 2025-08-05 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 1,910 |
| 2025-08-04 | 7.640 | 7.780 | 7.520 | 7.780 | 7.780 | 5,487 |
| 2025-08-01 | 7.860 | 7.860 | 7.640 | 7.860 | 7.860 | 5,182 |
| 2025-07-31 | 7.660 | 7.860 | 7.660 | 7.860 | 7.860 | 283 |
| 2025-07-30 | 7.680 | 7.940 | 7.600 | 7.880 | 7.880 | 3,890 |
| 2025-07-29 | 7.680 | 7.960 | 7.660 | 7.960 | 7.960 | 7,172 |
| 2025-07-28 | 7.800 | 7.800 | 7.580 | 7.780 | 7.780 | 4,546 |
| 2025-07-25 | 7.700 | 7.980 | 7.700 | 7.840 | 7.840 | 13,356 |
| 2025-07-24 | 7.840 | 8.100 | 7.700 | 7.820 | 7.820 | 11,160 |
| 2025-07-23 | 7.780 | 8.080 | 7.780 | 7.960 | 7.960 | 3,251 |
| 2025-07-22 | 8.100 | 8.100 | 7.920 | 7.940 | 7.940 | 1,142 |
| 2025-07-21 | 8.020 | 8.240 | 7.700 | 7.920 | 7.920 | 27,980 |
| 2025-07-18 | 8.020 | 8.260 | 8.020 | 8.220 | 8.220 | 4,034 |
| 2025-07-17 | 8.100 | 8.220 | 8.000 | 8.140 | 8.140 | 15,287 |
| 2025-07-16 | 7.920 | 8.060 | 7.920 | 8.060 | 8.060 | 11,324 |
| 2025-07-15 | 7.960 | 8.000 | 7.920 | 7.980 | 7.980 | 17,311 |
| 2025-07-14 | 7.900 | 7.940 | 7.820 | 7.840 | 7.840 | 4,560 |
| 2025-07-11 | 7.940 | 7.980 | 7.940 | 7.980 | 7.980 | 1,257 |
| 2025-07-10 | 8.140 | 8.140 | 7.740 | 7.920 | 7.920 | 7,582 |
| 2025-07-09 | 8.060 | 8.180 | 8.020 | 8.160 | 8.160 | 6,855 |
| 2025-07-08 | 8.180 | 8.260 | 8.000 | 8.200 | 8.200 | 422 |
| 2025-07-07 | 8.260 | 8.300 | 8.200 | 8.200 | 8.200 | 2,439 |
| 2025-07-04 | 8.420 | 8.420 | 8.160 | 8.200 | 8.200 | 8,553 |
| 2025-07-03 | 8.860 | 8.860 | 8.100 | 8.580 | 8.580 | 7,845 |
| 2025-07-02 | 8.780 | 8.860 | 8.780 | 8.820 | 8.820 | 2,999 |
| 2025-07-01 | 8.760 | 8.980 | 8.580 | 8.580 | 8.580 | 8,168 |
| 2025-06-30 | 8.940 | 9.000 | 8.740 | 8.980 | 8.980 | 1,916 |
| 2025-06-27 | 8.940 | 9.060 | 8.940 | 8.940 | 8.940 | 457 |
| 2025-06-26 | 9.080 | 9.080 | 8.920 | 8.940 | 8.940 | 11,146 |
| 2025-06-25 | 8.940 | 9.300 | 8.920 | 9.020 | 9.020 | 4,624 |
| 2025-06-24 | 8.900 | 9.700 | 8.900 | 9.040 | 9.040 | 4,667 |
| 2025-06-23 | 9.280 | 9.580 | 8.700 | 9.060 | 9.060 | 7,514 |
| 2025-06-19 | 9.400 | 9.740 | 9.400 | 9.740 | 9.740 | 35 |
| 2025-06-18 | 9.560 | 9.780 | 9.260 | 9.780 | 9.780 | 453 |
| 2025-06-17 | 9.960 | 9.980 | 9.520 | 9.800 | 9.800 | 791 |
| 2025-06-16 | 10.050 | 10.050 | 9.600 | 9.700 | 9.700 | 3,364 |
| 2025-06-13 | 9.900 | 10.400 | 8.980 | 10.400 | 10.400 | 3,492 |
| 2025-06-12 | 10.600 | 10.850 | 9.880 | 10.200 | 10.200 | 18,775 |
| 2025-06-11 | 10.400 | 10.900 | 10.350 | 10.900 | 10.900 | 10,289 |
| 2025-06-10 | 9.600 | 10.500 | 9.500 | 10.050 | 10.050 | 13,981 |
| 2025-06-09 | 9.500 | 10.000 | 9.500 | 9.980 | 9.980 | 6,287 |
| 2025-06-05 | 9.140 | 9.500 | 8.980 | 9.500 | 9.500 | 2,050 |
| 2025-06-04 | 9.200 | 9.360 | 9.200 | 9.300 | 9.300 | 1,216 |
| 2025-06-03 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 165 |
| 2025-06-02 | 9.440 | 9.440 | 9.080 | 9.420 | 9.420 | 105 |
| 2025-05-30 | 9.300 | 9.560 | 8.680 | 9.500 | 9.500 | 8,018 |
| 2025-05-28 | 9.020 | 9.340 | 8.700 | 8.700 | 8.700 | 6,610 |
| 2025-05-27 | 8.800 | 9.000 | 8.740 | 8.980 | 8.980 | 502 |
| 2025-05-26 | 8.700 | 8.700 | 8.400 | 8.620 | 8.620 | 4,725 |
| 2025-05-23 | 9.380 | 9.380 | 8.620 | 8.740 | 8.740 | 5,289 |
| 2025-05-22 | 9.800 | 9.800 | 9.260 | 9.260 | 9.260 | 4,206 |
| 2025-05-21 | 9.500 | 9.800 | 9.500 | 9.600 | 9.600 | 1,334 |
| 2025-05-20 | 9.700 | 9.900 | 9.620 | 9.780 | 9.780 | 5,088 |
| 2025-05-19 | 9.800 | 9.880 | 9.600 | 9.740 | 9.740 | 3,233 |
| 2025-05-16 | 10.100 | 10.100 | 9.640 | 10.050 | 10.050 | 10,492 |
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.