Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	10.600	10.600	10.150	10.500	10.500	16,154
2025-02-14	11.950	11.950	10.500	10.850	10.850	27,469
2025-02-13	12.450	12.850	9.300	12.200	12.200	241,449
2025-02-12	13.150	13.200	13.100	13.100	13.100	3,255
2025-02-11	13.450	13.450	13.050	13.200	13.200	5,935
2025-02-10	13.150	13.850	13.150	13.800	13.800	2,725
2025-02-07	13.450	13.950	13.050	13.350	13.350	6,007
2025-02-06	13.850	13.850	13.050	13.700	13.700	4,250
2025-02-05	13.550	14.450	12.900	13.450	13.450	34,105
2025-02-04	12.950	13.550	12.950	13.550	13.550	3,425
2025-02-03	12.950	13.500	12.550	13.500	13.500	7,759
2025-01-31	12.850	12.850	12.550	12.550	12.550	773
2025-01-30	13.150	13.150	12.600	12.650	12.650	1,613
2025-01-29	13.250	13.600	12.550	13.150	13.150	35,781
2025-01-28	13.550	13.650	13.400	13.450	13.450	1,909
2025-01-27	13.500	14.000	13.500	13.850	13.850	1,507
2025-01-24	13.450	14.100	13.350	13.850	13.850	5,705
2025-01-23	13.500	13.850	13.450	13.800	13.800	3,012
2025-01-22	13.900	14.000	13.300	13.850	13.850	19,296
2025-01-21	14.500	14.500	13.900	14.350	14.350	5,424
2025-01-20	14.400	15.450	14.400	14.600	14.600	3,439
2025-01-17	14.450	14.950	14.150	14.400	14.400	5,407
2025-01-16	13.800	14.450	13.800	14.150	14.150	2,027
2025-01-15	14.050	14.050	13.750	13.900	13.900	929
2025-01-14	14.150	14.150	13.800	14.000	14.000	3,132
2025-01-13	14.150	15.150	14.150	14.150	14.150	9,356
2025-01-10	13.400	14.000	13.400	13.650	13.650	8,956
2025-01-09	13.500	13.700	13.350	13.700	13.700	725
2025-01-08	13.650	13.650	13.350	13.450	13.450	5,170
2025-01-07	13.500	13.700	13.350	13.500	13.500	4,782
2025-01-03	13.500	13.700	13.400	13.500	13.500	8,441
2025-01-02	13.750	13.950	13.500	13.700	13.700	9,941
2024-12-30	14.000	14.150	13.250	13.750	13.750	26,994
2024-12-27	14.400	14.400	13.650	14.000	14.000	34,595
2024-12-23	14.950	14.950	14.350	14.350	14.350	4,504
2024-12-20	14.950	15.000	14.250	14.850	14.850	7,613
2024-12-19	14.050	15.400	13.500	15.000	15.000	10,733
2024-12-18	15.050	15.950	14.050	14.350	14.350	19,962
2024-12-17	14.850	15.450	14.850	15.050	15.050	10,677
2024-12-16	15.850	15.850	15.000	15.000	15.000	18,405
2024-12-13	15.900	17.200	15.650	15.650	15.650	20,571
2024-12-12	15.650	15.700	15.300	15.500	15.500	22,107
2024-12-11	15.700	15.800	15.450	15.800	15.800	3,451
2024-12-10	15.850	15.950	15.700	15.700	15.700	6,648
2024-12-09	16.300	17.000	15.700	16.150	16.150	11,268
2024-12-06	15.800	16.250	15.350	16.250	16.250	12,079
2024-12-05	16.050	16.050	15.750	15.850	15.850	3,527
2024-12-04	16.350	17.000	16.100	16.150	16.150	24,914
2024-12-03	17.550	17.700	16.400	16.450	16.450	8,651
2024-12-02	16.000	17.550	15.350	17.550	17.550	15,261
2024-11-29	17.700	18.150	16.550	16.650	16.650	19,424
2024-11-28	17.000	18.350	16.900	18.350	18.350	7,895
2024-11-27	17.450	17.450	16.800	17.450	17.450	3,862
2024-11-26	17.350	17.750	17.050	17.450	17.450	113
2024-11-25	17.250	18.650	17.000	18.100	18.100	2,716
2024-11-22	17.200	18.600	16.100	18.450	18.450	11,354
2024-11-21	17.750	17.950	15.650	17.100	17.100	2,512
2024-11-20	16.800	18.650	16.800	18.000	18.000	4,685
2024-11-19	18.150	19.200	17.700	18.750	18.750	7,954
2024-11-18	19.500	19.950	17.950	18.450	18.450	8,244

← NewerPage 8 of 22 · 1,262 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.