Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.020	3.260	2.840	3.140	3.140	21,672
2023-05-17	3.020	3.040	2.880	3.040	3.040	3,258
2023-05-16	3.040	3.040	3.020	3.020	3.020	1,150
2023-05-15	3.000	3.000	2.840	3.000	3.000	1,358
2023-05-12	3.000	3.000	2.980	3.000	3.000	26,700
2023-05-11	2.760	3.100	2.720	2.860	2.860	21,957
2023-05-10	2.660	2.660	2.480	2.480	2.480	2,591
2023-05-09	2.460	2.680	2.460	2.680	2.680	580
2023-05-04	2.680	2.680	2.680	2.680	2.680	25
2023-05-02	2.640	2.640	2.500	2.540	2.540	11,540
2023-04-28	2.540	2.620	2.520	2.620	2.620	6,719
2023-04-27	2.900	2.900	2.560	2.600	2.600	10,582
2023-04-26	2.700	2.720	2.540	2.540	2.540	16,057
2023-04-25	2.680	3.000	2.680	2.720	2.720	10,252
2023-04-24	2.680	2.940	2.580	2.940	2.940	8,276
2023-04-21	2.940	2.940	2.940	2.940	2.940	3,400
2023-04-20	2.540	3.180	2.540	2.940	2.940	26,510
2023-04-19	2.740	2.740	2.560	2.560	2.560	574
2023-04-18	2.560	2.740	2.560	2.740	2.740	4,557
2023-04-17	2.720	2.740	2.720	2.720	2.720	7,512
2023-04-14	2.540	2.740	2.540	2.720	2.720	18,336
2023-04-13	2.600	2.600	2.480	2.480	2.480	7,373
2023-04-12	2.460	2.540	2.460	2.540	2.540	1,075
2023-04-11	2.360	2.560	2.360	2.560	2.560	2,100
2023-04-05	2.580	2.580	2.580	2.580	2.580	655
2023-04-04	2.640	2.640	2.320	2.600	2.600	10,094
2023-04-03	2.640	2.640	2.640	2.640	2.640	1,500
2023-03-31	2.480	2.730	2.480	2.700	2.700	9,389
2023-03-30	2.850	2.850	2.430	2.770	2.770	8,107
2023-03-29	2.350	2.910	2.350	2.910	2.910	13,285
2023-03-28	2.410	2.410	2.410	2.410	2.410	8
2023-03-27	2.400	2.410	2.400	2.410	2.410	15,261
2023-03-24	2.580	2.580	2.400	2.400	2.400	1,749
2023-03-23	2.500	2.500	2.410	2.420	2.420	6,248
2023-03-22	2.410	2.720	2.410	2.450	2.450	1,445
2023-03-21	2.540	2.590	2.350	2.590	2.590	15,892
2023-03-20	2.570	2.570	2.430	2.540	2.540	24,306
2023-03-17	2.800	2.850	2.600	2.600	2.600	23,592
2023-03-16	2.780	3.000	2.750	3.000	3.000	26,627
2023-03-15	3.080	3.080	3.070	3.070	3.070	3,227
2023-03-14	2.760	3.160	2.760	3.140	3.140	12,372
2023-03-13	3.030	3.030	2.820	2.820	2.820	7,502
2023-03-10	3.030	3.030	3.030	3.030	3.030	500
2023-03-09	2.950	2.990	2.810	2.990	2.990	2,278
2023-03-08	3.170	3.170	2.840	2.840	2.840	3,417
2023-03-07	3.000	3.000	2.950	2.950	2.950	12,125
2023-03-06	2.840	2.980	2.840	2.960	2.960	2,061
2023-03-03	2.880	2.910	2.760	2.910	2.910	15,242
2023-03-02	2.850	2.850	2.700	2.820	2.820	7,292
2023-03-01	2.890	2.890	2.820	2.820	2.820	774
2023-02-28	2.920	2.920	2.890	2.890	2.890	231
2023-02-27	2.920	2.920	2.920	2.920	2.920	548
2023-02-24	2.950	3.040	2.950	3.040	3.040	620
2023-02-23	2.910	2.910	2.800	2.810	2.810	7,026
2023-02-22	2.930	2.930	2.930	2.930	2.930	434
2023-02-21	3.280	3.280	2.990	3.000	3.000	1,068
2023-02-20	3.030	3.030	3.030	3.030	3.030	17
2023-02-17	3.030	3.040	3.030	3.030	3.030	1,558
2023-02-16	3.310	3.310	2.930	3.170	3.170	1,209
2023-02-15	3.180	3.180	2.950	3.090	3.090	139

← NewerPage 14 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.