Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.880	1.880	1.870	1.870	1.870	892
2023-11-27	1.930	1.930	1.810	1.810	1.810	6,238
2023-11-24	1.960	2.000	1.820	1.930	1.930	27,372
2023-11-23	2.160	2.160	1.910	1.950	1.950	96,121
2023-11-22	2.360	2.360	2.200	2.360	2.360	20,806
2023-11-20	2.380	2.380	2.360	2.360	2.360	4,359
2023-11-17	2.460	2.560	2.360	2.500	2.500	9,210
2023-11-15	2.420	2.460	2.420	2.460	2.460	1,208
2023-11-14	2.360	2.420	2.360	2.420	2.420	2,718
2023-11-13	2.380	2.380	2.300	2.300	2.300	2,072
2023-11-09	2.340	2.360	2.340	2.360	2.360	1,570
2023-11-08	2.340	2.360	2.260	2.360	2.360	7,236
2023-11-07	2.440	2.440	2.440	2.440	2.440	1,425
2023-11-06	2.420	2.440	2.360	2.440	2.440	12,923
2023-11-03	2.420	2.500	2.420	2.500	2.500	300
2023-11-02	2.480	2.560	2.400	2.420	2.420	23,510
2023-11-01	2.500	2.640	2.460	2.640	2.640	6,769
2023-10-31	2.640	2.640	2.640	2.640	2.640	56
2023-10-30	2.660	2.720	2.520	2.620	2.620	6,710
2023-10-27	2.560	3.140	2.380	3.140	3.140	8,532
2023-10-26	2.380	2.540	2.380	2.460	2.460	7,100
2023-10-25	2.560	2.560	2.560	2.560	2.560	195
2023-10-24	2.440	3.280	2.340	2.560	2.560	3,244
2023-10-23	2.320	2.440	2.320	2.440	2.440	30
2023-10-20	2.280	2.280	2.280	2.280	2.280	1,754
2023-10-19	2.440	2.440	2.440	2.440	2.440	327
2023-10-17	2.360	2.440	2.300	2.440	2.440	22,857
2023-10-16	2.460	2.460	2.300	2.380	2.380	2,205
2023-10-13	2.300	2.460	2.300	2.460	2.460	498
2023-10-12	2.380	2.380	2.320	2.320	2.320	5,802
2023-10-11	2.480	2.480	2.460	2.480	2.480	3,471
2023-10-10	2.480	2.580	2.480	2.580	2.580	110
2023-10-09	2.560	2.600	2.560	2.580	2.580	3,679
2023-10-05	2.520	2.520	2.520	2.520	2.520	100
2023-10-04	2.480	2.520	2.480	2.520	2.520	1,768
2023-10-03	2.580	2.580	2.480	2.480	2.480	2,679
2023-09-29	2.500	2.500	2.500	2.500	2.500	347
2023-09-27	2.400	2.560	2.380	2.560	2.560	17,558
2023-09-26	2.560	2.560	2.460	2.460	2.460	3,332
2023-09-25	2.580	2.580	2.560	2.560	2.560	4,000
2023-09-22	2.740	2.740	2.740	2.740	2.740	157
2023-09-21	2.620	2.660	2.620	2.660	2.660	6,912
2023-09-20	2.560	2.560	2.560	2.560	2.560	2,329
2023-09-19	2.540	2.560	2.460	2.560	2.560	4,631
2023-09-18	2.680	2.720	2.500	2.640	2.640	5,266
2023-09-14	2.560	2.700	2.560	2.700	2.700	35
2023-09-13	2.580	2.740	2.580	2.740	2.740	6,157
2023-09-12	2.640	2.740	2.620	2.740	2.740	1,429
2023-09-11	2.600	2.600	2.600	2.600	2.600	550
2023-09-08	2.640	2.740	2.600	2.740	2.740	10,300
2023-09-07	2.640	2.700	2.640	2.700	2.700	772
2023-09-05	2.680	2.720	2.560	2.680	2.680	20,423
2023-09-04	2.780	2.780	2.780	2.780	2.780	222
2023-08-31	2.760	2.760	2.760	2.760	2.760	600
2023-08-30	2.760	2.760	2.760	2.760	2.760	1,500
2023-08-29	2.660	3.080	2.600	2.720	2.720	31,164
2023-08-28	3.000	3.000	2.800	2.800	2.800	5,137
2023-08-25	2.860	2.940	2.540	2.860	2.860	13,941
2023-08-24	2.840	3.180	2.840	2.960	2.960	32,045
2023-08-23	3.060	3.060	3.060	3.060	3.060	334

← NewerPage 12 of 20 · 1,167 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.