Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.880 | 10.100 | 9.840 | 10.100 | 10.100 | 557 |
| 2025-05-14 | 9.800 | 10.000 | 9.480 | 10.000 | 10.000 | 9,711 |
| 2025-05-13 | 9.900 | 10.150 | 9.640 | 9.900 | 9.900 | 17,408 |
| 2025-05-12 | 9.420 | 10.150 | 9.400 | 9.800 | 9.800 | 34,122 |
| 2025-05-09 | 8.000 | 9.800 | 8.000 | 9.400 | 9.400 | 37,808 |
| 2025-05-08 | 8.000 | 8.100 | 7.700 | 8.000 | 8.000 | 817,918 |
| 2025-05-07 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 1,282 |
| 2025-05-06 | 7.800 | 8.000 | 7.500 | 8.000 | 8.000 | 13,360 |
| 2025-05-05 | 8.500 | 8.500 | 7.500 | 7.760 | 7.760 | 14,583 |
| 2025-05-02 | 8.580 | 8.580 | 8.200 | 8.500 | 8.500 | 1,208 |
| 2025-04-30 | 8.560 | 8.660 | 7.840 | 8.660 | 8.660 | 4,277 |
| 2025-04-29 | 9.000 | 9.000 | 8.000 | 8.320 | 8.320 | 10,306 |
| 2025-04-28 | 9.120 | 9.120 | 8.320 | 9.000 | 9.000 | 11,319 |
| 2025-04-25 | 9.400 | 9.580 | 9.120 | 9.120 | 9.120 | 12,662 |
| 2025-04-24 | 9.360 | 9.360 | 9.200 | 9.300 | 9.300 | 5,084 |
| 2025-04-23 | 9.900 | 10.000 | 9.300 | 9.300 | 9.300 | 19,877 |
| 2025-04-22 | 9.600 | 9.800 | 9.400 | 9.800 | 9.800 | 3,898 |
| 2025-04-17 | 9.700 | 9.700 | 9.200 | 9.680 | 9.680 | 3,707 |
| 2025-04-16 | 9.220 | 9.700 | 9.220 | 9.680 | 9.680 | 1,173 |
| 2025-04-15 | 8.460 | 9.900 | 8.460 | 9.200 | 9.200 | 9,698 |
| 2025-04-14 | 8.480 | 8.500 | 8.400 | 8.460 | 8.460 | 21,695 |
| 2025-04-11 | 8.520 | 9.540 | 8.280 | 8.400 | 8.400 | 8,186 |
| 2025-04-10 | 9.460 | 10.200 | 8.520 | 8.520 | 8.520 | 18,751 |
| 2025-04-09 | 9.480 | 9.480 | 8.780 | 8.800 | 8.800 | 3,560 |
| 2025-04-08 | 9.300 | 9.300 | 8.460 | 9.160 | 9.160 | 14,964 |
| 2025-04-07 | 9.000 | 9.380 | 7.360 | 9.300 | 9.300 | 48,325 |
| 2025-04-04 | 9.840 | 10.250 | 8.760 | 9.580 | 9.580 | 6,997 |
| 2025-04-03 | 9.820 | 10.250 | 9.480 | 9.800 | 9.800 | 15,584 |
| 2025-04-02 | 10.450 | 10.500 | 9.800 | 10.450 | 10.450 | 6,904 |
| 2025-04-01 | 10.750 | 10.750 | 10.150 | 10.450 | 10.450 | 1,627 |
| 2025-03-31 | 10.850 | 10.850 | 10.000 | 10.750 | 10.750 | 2,283 |
| 2025-03-28 | 10.000 | 10.900 | 9.920 | 10.800 | 10.800 | 3,698 |
| 2025-03-27 | 10.250 | 10.650 | 9.780 | 10.500 | 10.500 | 3,049 |
| 2025-03-26 | 10.000 | 10.300 | 9.660 | 9.860 | 9.860 | 979 |
| 2025-03-25 | 10.350 | 10.350 | 9.720 | 10.000 | 10.000 | 10,913 |
| 2025-03-24 | 9.500 | 10.500 | 9.380 | 9.600 | 9.600 | 15,216 |
| 2025-03-21 | 9.580 | 9.680 | 9.520 | 9.520 | 9.520 | 377 |
| 2025-03-20 | 10.300 | 10.300 | 9.520 | 9.760 | 9.760 | 2,236 |
| 2025-03-19 | 9.920 | 10.000 | 9.780 | 9.940 | 9.940 | 11,499 |
| 2025-03-18 | 10.300 | 10.700 | 9.920 | 9.980 | 9.980 | 14,826 |
| 2025-03-17 | 10.800 | 10.800 | 10.400 | 10.600 | 10.600 | 2,253 |
| 2025-03-14 | 10.800 | 11.500 | 10.500 | 11.050 | 11.050 | 329 |
| 2025-03-13 | 11.650 | 11.650 | 9.940 | 10.900 | 10.900 | 302 |
| 2025-03-12 | 10.050 | 10.950 | 10.050 | 10.950 | 10.950 | 1,319 |
| 2025-03-11 | 11.000 | 11.000 | 10.450 | 10.450 | 10.450 | 2,286 |
| 2025-03-10 | 11.300 | 11.700 | 10.800 | 10.800 | 10.800 | 6,531 |
| 2025-03-07 | 11.100 | 11.750 | 10.750 | 11.750 | 11.750 | 3,444 |
| 2025-03-06 | 11.750 | 11.750 | 11.050 | 11.500 | 11.500 | 1,118 |
| 2025-03-05 | 11.100 | 11.750 | 10.850 | 11.200 | 11.200 | 4,513 |
| 2025-03-04 | 11.250 | 11.250 | 10.950 | 11.250 | 11.250 | 2,330 |
| 2025-03-03 | 12.000 | 12.000 | 11.200 | 11.450 | 11.450 | 3,326 |
| 2025-02-28 | 11.600 | 12.350 | 11.150 | 12.200 | 12.200 | 22,501 |
| 2025-02-27 | 10.700 | 11.800 | 10.700 | 11.600 | 11.600 | 15,659 |
| 2025-02-26 | 10.100 | 10.750 | 10.000 | 10.700 | 10.700 | 14,757 |
| 2025-02-25 | 10.250 | 10.450 | 9.940 | 10.000 | 10.000 | 12,765 |
| 2025-02-24 | 10.300 | 10.300 | 9.860 | 10.250 | 10.250 | 6,964 |
| 2025-02-21 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 31,629 |
| 2025-02-20 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 15,970 |
| 2025-02-19 | 10.250 | 10.500 | 10.050 | 10.050 | 10.050 | 7,712 |
| 2025-02-18 | 10.300 | 10.500 | 10.250 | 10.300 | 10.300 | 1,618 |
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.