Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.920	3.060	2.920	3.060	3.060	6,181
2023-08-21	3.160	3.160	3.140	3.140	3.140	2,007
2023-08-18	2.900	2.900	2.880	2.880	2.880	5,005
2023-08-17	3.180	3.180	2.880	2.880	2.880	1,314
2023-08-16	2.880	3.020	2.880	3.020	3.020	579
2023-08-15	3.100	3.140	3.100	3.100	3.100	1,873
2023-08-14	3.160	3.160	2.920	2.920	2.920	3,156
2023-08-11	3.040	3.040	3.040	3.040	3.040	25
2023-08-10	3.180	3.180	2.880	2.880	2.880	1,000
2023-08-09	2.840	2.920	2.840	2.840	2.840	1,300
2023-08-08	2.980	3.000	2.800	3.000	3.000	3,100
2023-08-07	2.780	3.000	2.780	2.860	2.860	7,389
2023-08-04	3.100	3.100	3.060	3.060	3.060	779
2023-08-03	2.860	3.000	2.800	2.980	2.980	11,630
2023-08-01	2.920	3.000	2.920	3.000	3.000	2,739
2023-07-31	2.880	2.920	2.760	2.920	2.920	15,604
2023-07-28	2.880	3.000	2.880	3.000	3.000	39
2023-07-27	3.000	3.000	2.980	2.980	2.980	2,504
2023-07-26	3.020	3.200	3.020	3.200	3.200	4,063
2023-07-25	2.880	3.240	2.880	3.120	3.120	5,946
2023-07-24	2.840	2.900	2.840	2.900	2.900	20,302
2023-07-21	2.900	2.900	2.900	2.900	2.900	8,710
2023-07-20	2.800	3.000	2.780	3.000	3.000	5,378
2023-07-19	2.960	3.140	2.940	3.140	3.140	23,193
2023-07-18	3.340	3.340	3.060	3.160	3.160	15,174
2023-07-17	3.080	3.740	2.840	3.420	3.420	4,226
2023-07-14	3.080	3.200	2.780	3.080	3.080	10,829
2023-07-13	2.800	3.000	2.720	3.000	3.000	9,205
2023-07-12	3.080	3.160	2.640	2.880	2.880	21,457
2023-07-11	3.260	3.260	2.960	3.220	3.220	3,895
2023-07-10	3.740	3.740	3.020	3.260	3.260	3,550
2023-07-07	3.400	3.940	3.020	3.020	3.020	4,823
2023-07-06	2.900	3.000	2.900	3.000	3.000	2,805
2023-07-04	2.820	3.000	2.820	2.980	2.980	10,767
2023-07-03	2.780	2.900	2.780	2.900	2.900	3,384
2023-06-30	2.860	3.260	2.680	2.780	2.780	69,878
2023-06-29	2.580	2.740	2.580	2.740	2.740	10,738
2023-06-27	2.620	2.840	2.620	2.780	2.780	5,306
2023-06-26	2.640	2.880	2.640	2.640	2.640	22,307
2023-06-22	2.660	2.660	2.660	2.660	2.660	774
2023-06-21	2.700	2.700	2.640	2.640	2.640	7,122
2023-06-20	2.720	2.720	2.660	2.660	2.660	11,075
2023-06-19	2.700	2.720	2.700	2.720	2.720	1,049
2023-06-16	2.860	2.860	2.860	2.860	2.860	2,380
2023-06-15	2.740	2.840	2.740	2.740	2.740	3,148
2023-06-14	2.860	2.860	2.760	2.860	2.860	30,700
2023-06-13	2.880	3.000	2.760	3.000	3.000	13,006
2023-06-12	3.300	4.020	2.760	3.080	3.080	14,791
2023-06-09	2.860	3.140	2.860	3.140	3.140	742
2023-06-08	2.860	3.020	2.860	3.020	3.020	1,186
2023-06-05	2.820	2.980	2.800	2.980	2.980	7,900
2023-06-02	2.940	3.000	2.840	2.900	2.900	43,585
2023-06-01	3.200	3.200	2.960	2.960	2.960	2,026
2023-05-31	2.920	2.980	2.860	2.960	2.960	14,657
2023-05-30	2.980	3.140	2.800	3.100	3.100	6,585
2023-05-29	3.140	3.140	3.000	3.000	3.000	495
2023-05-25	2.920	3.240	2.900	3.140	3.140	21,972
2023-05-24	3.080	3.240	2.900	2.920	2.920	4,315
2023-05-23	3.000	3.140	3.000	3.140	3.140	6,044
2023-05-22	3.140	3.200	2.740	3.000	3.000	11,560

← NewerPage 13 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.