Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	3.050	3.200	3.020	3.020	3.020	14,868
2022-11-10	3.170	3.170	3.170	3.170	3.170	37
2022-11-09	3.020	3.170	3.020	3.170	3.170	1,937
2022-11-08	2.900	3.020	2.840	3.020	3.020	4,311
2022-11-07	2.750	2.830	2.700	2.700	2.700	2,995
2022-11-04	3.020	3.020	2.750	2.750	2.750	2,700
2022-11-03	3.010	3.010	3.010	3.010	3.010	38
2022-11-02	2.990	2.990	2.720	2.990	2.990	9,427
2022-11-01	2.990	2.990	2.990	2.990	2.990	896
2022-10-31	2.560	3.000	2.560	2.700	2.700	16,640
2022-10-28	2.720	2.730	2.500	2.720	2.720	15,054
2022-10-27	2.980	3.000	2.730	2.730	2.730	21,942
2022-10-26	2.950	2.950	2.650	2.830	2.830	18,231
2022-10-25	2.960	2.990	2.470	2.990	2.990	3,608
2022-10-24	2.610	2.970	2.610	2.970	2.970	11,951
2022-10-21	2.980	2.980	2.980	2.980	2.980	100
2022-10-20	3.020	3.020	2.710	2.900	2.900	550
2022-10-19	3.010	3.010	2.470	2.750	2.750	1,051
2022-10-18	2.910	2.910	2.860	2.860	2.860	780
2022-10-17	2.400	2.950	2.400	2.910	2.910	11,032
2022-10-14	2.430	2.480	2.360	2.480	2.480	2,055
2022-10-13	2.560	2.560	2.400	2.560	2.560	2,639
2022-10-12	2.560	2.560	2.560	2.560	2.560	28
2022-10-10	2.560	2.560	2.360	2.560	2.560	550
2022-10-07	2.560	2.560	2.560	2.560	2.560	1,468
2022-10-06	2.560	2.560	2.560	2.560	2.560	479
2022-10-05	2.500	2.560	2.400	2.560	2.560	10,781
2022-10-04	2.550	2.550	2.450	2.520	2.520	10,792
2022-10-03	2.700	2.700	2.500	2.500	2.500	859
2022-09-30	2.530	2.600	2.510	2.600	2.600	5,801
2022-09-29	2.520	2.520	2.520	2.520	2.520	496
2022-09-28	2.460	2.750	2.450	2.750	2.750	4,202
2022-09-27	2.610	2.730	2.600	2.600	2.600	7,467
2022-09-26	2.740	2.800	2.410	2.800	2.800	18,808
2022-09-23	2.860	2.990	2.700	2.890	2.890	17,925
2022-09-22	2.990	2.990	2.900	2.900	2.900	11,818
2022-09-20	2.860	2.860	2.860	2.860	2.860	416
2022-09-19	2.980	3.060	2.860	2.860	2.860	1,937
2022-09-16	3.000	3.000	3.000	3.000	3.000	30
2022-09-15	2.930	2.930	2.880	2.880	2.880	10,842
2022-09-14	2.980	3.090	2.890	2.890	2.890	11,019
2022-09-13	2.980	2.980	2.980	2.980	2.980	3,985
2022-09-12	3.090	3.090	3.090	3.090	3.090	100
2022-09-09	3.000	3.180	3.000	3.180	3.180	415
2022-09-08	3.050	3.050	3.050	3.050	3.050	2,000
2022-09-07	3.020	3.020	3.020	3.020	3.020	1,700
2022-09-06	3.060	3.060	3.040	3.040	3.040	5,906
2022-09-05	3.180	3.200	3.060	3.060	3.060	3,099
2022-09-01	3.320	3.320	3.320	3.320	3.320	12
2022-08-31	3.490	3.490	3.180	3.310	3.310	7,469
2022-08-30	3.210	3.300	3.200	3.300	3.300	7,190
2022-08-29	3.810	3.810	3.280	3.470	3.470	6,803
2022-08-26	3.700	3.700	3.500	3.500	3.500	2,536
2022-08-25	3.690	3.690	3.520	3.520	3.520	10,513
2022-08-24	3.490	3.770	3.490	3.770	3.770	11,866
2022-08-23	3.350	3.510	3.340	3.510	3.510	501
2022-08-22	3.640	3.640	3.340	3.360	3.360	5,992
2022-08-19	3.660	3.660	3.420	3.540	3.540	3,372
2022-08-18	3.640	3.650	3.610	3.610	3.610	916
2022-08-17	3.650	3.660	3.650	3.660	3.660	1,951

← NewerPage 16 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.