Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	19.000	19.500	17.950	19.250	19.250	6,551
2024-11-14	18.150	20.600	18.000	18.950	18.950	42,828
2024-11-13	16.550	18.200	16.500	17.500	17.500	17,814
2024-11-12	15.000	17.000	15.000	16.050	16.050	27,555
2024-11-11	14.650	16.000	13.950	15.600	15.600	25,220
2024-11-08	15.000	15.550	13.000	14.800	14.800	112,142
2024-11-07	15.900	18.100	15.000	15.350	15.350	274,296
2024-11-06	15.650	16.000	15.300	15.900	15.900	39,032
2024-11-05	15.450	15.650	15.300	15.350	15.350	19,497
2024-11-04	15.350	15.750	15.300	15.450	15.450	7,719
2024-11-01	15.100	15.500	15.100	15.350	15.350	1,650
2024-10-31	14.700	15.700	14.350	15.600	15.600	15,232
2024-10-30	14.150	15.450	14.150	14.950	14.950	10,473
2024-10-29	14.300	14.600	13.450	14.450	14.450	24,577
2024-10-28	14.700	14.700	13.400	14.300	14.300	30,100
2024-10-25	14.900	15.200	14.400	14.800	14.800	10,888
2024-10-24	14.350	15.350	14.050	14.500	14.500	10,467
2024-10-23	15.700	15.700	14.100	14.350	14.350	13,093
2024-10-22	13.500	15.050	13.500	14.500	14.500	74,620
2024-10-21	14.500	14.600	13.800	14.300	14.300	136,092
2024-10-18	14.950	14.950	13.550	14.500	14.500	106,182
2024-10-17	16.500	16.500	12.900	15.000	15.000	319,807
2024-10-16	18.000	18.000	17.350	17.450	17.450	21,737
2024-10-15	18.300	18.950	18.000	18.200	18.200	9,029
2024-10-14	18.900	19.000	18.300	19.000	19.000	27,900
2024-10-11	19.000	19.400	18.800	19.250	19.250	7,876
2024-10-10	20.200	20.200	18.700	19.000	19.000	11,270
2024-10-09	20.300	20.300	19.600	19.600	19.600	21,643
2024-10-08	19.900	19.900	19.600	19.900	19.900	8,745
2024-10-07	20.700	20.700	19.900	19.900	19.900	5,199
2024-10-04	20.300	20.700	20.000	20.700	20.700	3,591
2024-10-03	20.500	20.500	19.900	20.300	20.300	4,544
2024-10-02	20.100	20.500	19.850	20.000	20.000	15,247
2024-10-01	20.000	20.500	20.000	20.400	20.400	5,747
2024-09-30	20.200	20.600	20.000	20.200	20.200	2,686
2024-09-27	20.800	20.900	19.700	20.200	20.200	6,438
2024-09-26	20.900	20.900	20.700	20.800	20.800	938
2024-09-25	21.300	21.500	20.400	20.600	20.600	7,289
2024-09-24	21.600	21.900	21.500	21.500	21.500	3,771
2024-09-23	21.900	21.900	21.500	21.800	21.800	2,458
2024-09-20	22.100	22.500	22.000	22.400	22.400	6,419
2024-09-19	22.300	22.300	22.000	22.300	22.300	11,980
2024-09-18	21.900	22.400	21.900	22.300	22.300	356,978
2024-09-17	22.400	22.500	21.900	22.000	22.000	10,105
2024-09-16	21.400	22.300	21.000	22.000	22.000	25,501
2024-09-13	20.900	21.400	20.900	21.400	21.400	14,468
2024-09-12	21.000	21.800	21.000	21.500	21.500	6,101
2024-09-11	22.000	22.500	21.100	21.300	21.300	12,153
2024-09-10	21.100	22.300	21.100	21.600	21.600	12,203
2024-09-09	20.500	21.400	19.950	21.100	21.100	32,555
2024-09-06	21.000	21.300	20.500	20.500	20.500	9,795
2024-09-05	21.800	21.800	20.600	21.000	21.000	18,417
2024-09-04	20.700	21.700	20.700	21.500	21.500	10,227
2024-09-03	21.000	22.000	20.800	20.800	20.800	10,529
2024-09-02	22.700	22.700	20.600	21.100	21.100	29,601
2024-08-30	22.000	22.600	21.700	22.000	22.000	22,893
2024-08-29	22.000	22.600	21.700	22.000	22.000	13,308
2024-08-28	22.700	23.100	21.500	22.000	22.000	52,165
2024-08-27	24.000	24.000	22.300	23.300	23.300	24,521
2024-08-26	24.700	24.800	22.900	23.200	23.200	14,477

← NewerPage 9 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.