Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.540 | 1.950 | 1.520 | 1.870 | 1.870 | 143,839 |
| 2024-07-08 | 1.550 | 1.700 | 1.540 | 1.540 | 1.540 | 5,099 |
| 2024-07-05 | 1.500 | 1.600 | 1.480 | 1.550 | 1.550 | 23,414 |
| 2024-07-04 | 1.590 | 1.590 | 1.470 | 1.470 | 1.470 | 1,139 |
| 2024-07-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,248 |
| 2024-07-02 | 1.440 | 1.570 | 1.360 | 1.560 | 1.560 | 34,491 |
| 2024-07-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 200 |
| 2024-06-27 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 32,099 |
| 2024-06-26 | 1.590 | 1.700 | 1.370 | 1.370 | 1.370 | 19,735 |
| 2024-06-25 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 8,918 |
| 2024-06-24 | 1.520 | 1.520 | 1.400 | 1.500 | 1.500 | 3,300 |
| 2024-06-19 | 1.420 | 1.500 | 1.400 | 1.500 | 1.500 | 16,837 |
| 2024-06-18 | 1.520 | 1.520 | 1.450 | 1.510 | 1.510 | 10,159 |
| 2024-06-17 | 1.430 | 1.500 | 1.360 | 1.500 | 1.500 | 54,549 |
| 2024-06-14 | 1.620 | 1.620 | 1.210 | 1.570 | 1.570 | 95,391 |
| 2024-06-13 | 1.650 | 1.650 | 1.580 | 1.620 | 1.620 | 40,769 |
| 2024-06-12 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 11,490 |
| 2024-06-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9 |
| 2024-06-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2024-05-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 300 |
| 2024-05-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,247 |
| 2024-05-29 | 1.760 | 1.860 | 1.760 | 1.860 | 1.860 | 3,044 |
| 2024-05-28 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 19,875 |
| 2024-05-27 | 1.700 | 1.760 | 1.680 | 1.760 | 1.760 | 18,063 |
| 2024-05-24 | 1.570 | 1.610 | 1.570 | 1.580 | 1.580 | 7,804 |
| 2024-05-23 | 1.570 | 1.660 | 1.520 | 1.570 | 1.570 | 32,541 |
| 2024-05-22 | 1.560 | 1.670 | 1.560 | 1.670 | 1.670 | 8,393 |
| 2024-05-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 380 |
| 2024-05-17 | 1.750 | 1.750 | 1.560 | 1.740 | 1.740 | 4,742 |
| 2024-05-16 | 1.760 | 1.780 | 1.600 | 1.770 | 1.770 | 41,972 |
| 2024-05-15 | 1.810 | 1.960 | 1.810 | 1.960 | 1.960 | 6,022 |
| 2024-05-14 | 1.940 | 1.940 | 1.800 | 1.870 | 1.870 | 20,500 |
| 2024-05-13 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 502 |
| 2024-05-10 | 1.990 | 2.060 | 1.900 | 2.040 | 2.040 | 26,963 |
| 2024-05-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 80 |
| 2024-05-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,341 |
| 2024-05-03 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 461 |
| 2024-05-02 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 2,023 |
| 2024-04-29 | 1.830 | 1.990 | 1.820 | 1.860 | 1.860 | 22,943 |
| 2024-04-26 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 2,006 |
| 2024-04-25 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 3,000 |
| 2024-04-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10 |
| 2024-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2024-04-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 6,047 |
| 2024-04-19 | 1.910 | 2.040 | 1.760 | 1.790 | 1.790 | 22,191 |
| 2024-04-17 | 1.720 | 1.910 | 1.720 | 1.910 | 1.910 | 2,300 |
| 2024-04-15 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 108 |
| 2024-04-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,000 |
| 2024-04-10 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 5,001 |
| 2024-04-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,092 |
| 2024-04-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 800 |
| 2024-04-05 | 1.780 | 1.880 | 1.720 | 1.740 | 1.740 | 1,288 |
| 2024-04-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 50 |
| 2024-04-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 173 |
| 2024-04-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 591 |
| 2024-03-28 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 324 |
| 2024-03-27 | 1.830 | 1.860 | 1.740 | 1.740 | 1.740 | 23,930 |
| 2024-03-25 | 1.850 | 1.850 | 1.690 | 1.790 | 1.790 | 10,354 |
| 2024-03-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,433 |
| 2024-03-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 51 |
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.