Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.790 | 1.790 | 1.620 | 1.780 | 1.780 | 3,346 |
| 2024-03-15 | 1.690 | 1.860 | 1.690 | 1.860 | 1.860 | 16,712 |
| 2024-03-14 | 1.580 | 1.690 | 1.520 | 1.620 | 1.620 | 69,241 |
| 2024-03-13 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 16,189 |
| 2024-03-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,009 |
| 2024-03-07 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 2,627 |
| 2024-03-06 | 1.510 | 1.580 | 1.500 | 1.580 | 1.580 | 11,392 |
| 2024-03-05 | 1.550 | 1.660 | 1.500 | 1.510 | 1.510 | 2,330 |
| 2024-03-04 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 2,478 |
| 2024-03-01 | 1.610 | 1.690 | 1.500 | 1.690 | 1.690 | 20,883 |
| 2024-02-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,479 |
| 2024-02-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 240 |
| 2024-02-23 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 10,867 |
| 2024-02-22 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 19,294 |
| 2024-02-19 | 1.520 | 1.710 | 1.520 | 1.690 | 1.690 | 12,290 |
| 2024-02-15 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 1,377 |
| 2024-02-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 115 |
| 2024-02-13 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 14,382 |
| 2024-02-12 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 2,550 |
| 2024-02-09 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 590 |
| 2024-02-08 | 1.650 | 1.670 | 1.560 | 1.670 | 1.670 | 9,500 |
| 2024-02-07 | 1.670 | 1.670 | 1.580 | 1.580 | 1.580 | 9,799 |
| 2024-02-06 | 1.640 | 1.680 | 1.600 | 1.680 | 1.680 | 7,178 |
| 2024-02-02 | 1.640 | 1.750 | 1.640 | 1.730 | 1.730 | 20,693 |
| 2024-02-01 | 1.640 | 1.750 | 1.640 | 1.750 | 1.750 | 7,950 |
| 2024-01-30 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 4,000 |
| 2024-01-29 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 7,584 |
| 2024-01-24 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 12,800 |
| 2024-01-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 610 |
| 2024-01-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,687 |
| 2024-01-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 50 |
| 2024-01-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,666 |
| 2024-01-15 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 11,361 |
| 2024-01-12 | 2.160 | 2.260 | 2.160 | 2.260 | 2.260 | 5,000 |
| 2024-01-10 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 10,500 |
| 2024-01-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 50 |
| 2024-01-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2024-01-03 | 2.040 | 2.040 | 1.870 | 1.870 | 1.870 | 1,688 |
| 2024-01-02 | 1.980 | 2.040 | 1.960 | 2.040 | 2.040 | 5,045 |
| 2023-12-29 | 2.160 | 2.260 | 1.980 | 1.980 | 1.980 | 7,800 |
| 2023-12-28 | 2.060 | 2.160 | 2.060 | 2.160 | 2.160 | 1,100 |
| 2023-12-27 | 1.800 | 2.600 | 1.800 | 2.060 | 2.060 | 48,076 |
| 2023-12-22 | 1.840 | 1.850 | 1.800 | 1.850 | 1.850 | 11,129 |
| 2023-12-21 | 1.700 | 1.770 | 1.660 | 1.770 | 1.770 | 62,988 |
| 2023-12-20 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 1,676 |
| 2023-12-19 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 19,626 |
| 2023-12-18 | 1.730 | 1.800 | 1.720 | 1.800 | 1.800 | 25,952 |
| 2023-12-15 | 1.960 | 1.960 | 1.720 | 1.850 | 1.850 | 26,499 |
| 2023-12-14 | 1.950 | 1.950 | 1.820 | 1.940 | 1.940 | 489 |
| 2023-12-13 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 2,160 |
| 2023-12-12 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 401 |
| 2023-12-11 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 2,400 |
| 2023-12-08 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 6,990 |
| 2023-12-07 | 1.850 | 1.940 | 1.750 | 1.940 | 1.940 | 36,484 |
| 2023-12-06 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 776 |
| 2023-12-05 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 14,643 |
| 2023-12-04 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 10,271 |
| 2023-12-01 | 1.700 | 1.740 | 1.610 | 1.730 | 1.730 | 79,232 |
| 2023-11-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,700 |
| 2023-11-29 | 1.790 | 1.840 | 1.720 | 1.760 | 1.760 | 18,876 |
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.