Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	3.020	3.180	3.000	3.010	3.010	6,400
2023-02-13	3.000	3.000	2.870	3.000	3.000	5,628
2023-02-10	2.710	3.000	2.710	3.000	3.000	47,540
2023-02-09	2.850	2.850	2.680	2.710	2.710	3,547
2023-02-08	2.770	2.800	2.770	2.800	2.800	11,000
2023-02-07	2.760	2.760	2.760	2.760	2.760	218
2023-02-06	2.790	2.800	2.790	2.800	2.800	3,500
2023-02-03	2.800	2.800	2.710	2.800	2.800	11,553
2023-02-02	2.800	2.810	2.710	2.810	2.810	16,200
2023-02-01	2.800	2.800	2.710	2.800	2.800	5,227
2023-01-30	2.800	2.800	2.800	2.800	2.800	5,089
2023-01-27	2.810	2.810	2.750	2.800	2.800	14,811
2023-01-26	2.710	2.710	2.550	2.550	2.550	6,314
2023-01-25	2.720	2.740	2.720	2.740	2.740	17,174
2023-01-24	2.550	2.800	2.550	2.800	2.800	5,155
2023-01-23	2.810	2.810	2.600	2.650	2.650	25,357
2023-01-20	2.590	2.810	2.590	2.810	2.810	11,153
2023-01-19	2.580	2.650	2.580	2.650	2.650	916
2023-01-18	2.590	2.790	2.590	2.790	2.790	77
2023-01-17	2.600	2.830	2.570	2.790	2.790	1,589
2023-01-16	2.550	2.790	2.530	2.790	2.790	13,750
2023-01-13	2.690	2.690	2.690	2.690	2.690	1,000
2023-01-12	2.690	2.690	2.690	2.690	2.690	371
2023-01-11	2.650	2.690	2.460	2.690	2.690	6,585
2023-01-10	2.670	2.670	2.670	2.670	2.670	50
2023-01-09	2.550	2.760	2.440	2.740	2.740	18,415
2023-01-05	2.580	2.750	2.580	2.750	2.750	4,271
2023-01-03	2.860	2.860	2.540	2.760	2.760	17,809
2023-01-02	2.840	2.850	2.650	2.850	2.850	497
2022-12-30	2.610	2.830	2.610	2.620	2.620	1,983
2022-12-29	2.700	2.850	2.640	2.850	2.850	9,100
2022-12-27	2.700	2.700	2.540	2.540	2.540	2,326
2022-12-23	2.620	2.700	2.500	2.700	2.700	27,825
2022-12-22	2.480	2.480	2.480	2.480	2.480	856
2022-12-21	2.600	2.640	2.470	2.470	2.470	502
2022-12-20	2.620	2.630	2.450	2.450	2.450	3,771
2022-12-19	2.450	2.450	2.450	2.450	2.450	500
2022-12-16	2.680	2.680	2.470	2.470	2.470	597
2022-12-15	2.440	2.680	2.440	2.680	2.680	4,251
2022-12-14	2.530	2.540	2.330	2.440	2.440	14,668
2022-12-13	2.630	2.630	2.630	2.630	2.630	38
2022-12-12	2.530	2.630	2.530	2.630	2.630	6,000
2022-12-08	2.500	2.540	2.500	2.540	2.540	577
2022-12-07	2.520	2.520	2.520	2.520	2.520	39
2022-12-06	2.380	2.540	2.380	2.380	2.380	15,840
2022-12-05	2.410	2.460	2.350	2.460	2.460	8,561
2022-12-02	2.490	2.490	2.330	2.420	2.420	13,957
2022-12-01	2.540	2.540	2.420	2.430	2.430	12,661
2022-11-30	2.620	2.620	2.410	2.550	2.550	115,291
2022-11-29	2.710	2.710	2.650	2.700	2.700	10,185
2022-11-28	2.940	2.940	2.570	2.710	2.710	9,360
2022-11-25	2.750	2.930	2.750	2.800	2.800	2,753
2022-11-24	2.840	2.840	2.830	2.830	2.830	2,346
2022-11-23	2.620	2.620	2.620	2.620	2.620	2,800
2022-11-22	2.680	2.750	2.610	2.620	2.620	28,183
2022-11-21	2.750	2.750	2.670	2.730	2.730	1,515
2022-11-18	2.990	2.990	2.690	2.750	2.750	45,715
2022-11-17	3.170	3.180	2.700	2.930	2.930	51,850
2022-11-16	3.020	3.160	3.000	3.090	3.090	9,037
2022-11-14	3.020	3.330	3.020	3.100	3.100	12,261

← NewerPage 15 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.