Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 3.810 | 3.810 | 3.450 | 3.500 | 3.500 | 8,460 |
| 2022-08-15 | 3.660 | 3.670 | 3.610 | 3.670 | 3.670 | 2,479 |
| 2022-08-12 | 3.490 | 3.940 | 3.490 | 3.940 | 3.940 | 4,066 |
| 2022-08-11 | 3.210 | 3.350 | 3.210 | 3.350 | 3.350 | 5,001 |
| 2022-08-10 | 3.500 | 3.500 | 3.210 | 3.460 | 3.460 | 674 |
| 2022-08-09 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 1,508 |
| 2022-08-08 | 3.190 | 3.320 | 3.180 | 3.300 | 3.300 | 1,084 |
| 2022-08-04 | 3.490 | 3.500 | 3.200 | 3.450 | 3.450 | 5,702 |
| 2022-08-03 | 3.470 | 3.470 | 3.240 | 3.250 | 3.250 | 6,048 |
| 2022-08-02 | 3.300 | 3.490 | 3.300 | 3.470 | 3.470 | 2,252 |
| 2022-08-01 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 548 |
| 2022-07-29 | 3.290 | 3.290 | 3.050 | 3.260 | 3.260 | 21,174 |
| 2022-07-28 | 3.280 | 3.290 | 3.200 | 3.290 | 3.290 | 12,178 |
| 2022-07-27 | 3.100 | 3.290 | 3.100 | 3.290 | 3.290 | 13,596 |
| 2022-07-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 301 |
| 2022-07-25 | 3.100 | 3.290 | 3.060 | 3.240 | 3.240 | 8,497 |
| 2022-07-22 | 2.990 | 3.180 | 2.990 | 3.180 | 3.180 | 6,620 |
| 2022-07-21 | 3.190 | 3.190 | 3.160 | 3.160 | 3.160 | 5,998 |
| 2022-07-20 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 6,483 |
| 2022-07-19 | 3.100 | 3.100 | 2.960 | 2.960 | 2.960 | 7,500 |
| 2022-07-18 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 19,197 |
| 2022-07-15 | 3.060 | 3.270 | 3.060 | 3.270 | 3.270 | 5,911 |
| 2022-07-14 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 6,700 |
| 2022-07-13 | 3.340 | 3.340 | 3.160 | 3.160 | 3.160 | 500 |
| 2022-07-12 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 14,327 |
| 2022-07-11 | 3.200 | 3.260 | 3.120 | 3.260 | 3.260 | 9,786 |
| 2022-07-08 | 3.310 | 3.490 | 3.310 | 3.490 | 3.490 | 700 |
| 2022-07-07 | 3.130 | 3.470 | 3.130 | 3.470 | 3.470 | 26 |
| 2022-07-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 80 |
| 2022-07-05 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 1,114 |
| 2022-07-04 | 3.310 | 3.330 | 3.310 | 3.330 | 3.330 | 8,908 |
| 2022-07-01 | 3.490 | 3.750 | 3.460 | 3.630 | 3.630 | 9,700 |
| 2022-06-30 | 3.130 | 3.440 | 3.130 | 3.130 | 3.130 | 2,708 |
| 2022-06-29 | 3.080 | 3.420 | 3.080 | 3.090 | 3.090 | 420 |
| 2022-06-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,300 |
| 2022-06-27 | 3.480 | 3.480 | 2.970 | 3.220 | 3.220 | 6,646 |
| 2022-06-23 | 3.340 | 3.400 | 2.990 | 3.150 | 3.150 | 30,108 |
| 2022-06-22 | 2.910 | 3.330 | 2.900 | 3.250 | 3.250 | 6,650 |
| 2022-06-21 | 3.160 | 3.210 | 3.100 | 3.100 | 3.100 | 14,841 |
| 2022-06-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-06-17 | 3.180 | 3.340 | 3.180 | 3.290 | 3.290 | 7,325 |
| 2022-06-16 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 10,839 |
| 2022-06-15 | 3.250 | 3.380 | 3.250 | 3.300 | 3.300 | 8,262 |
| 2022-06-14 | 3.500 | 3.500 | 3.210 | 3.250 | 3.250 | 14,588 |
| 2022-06-13 | 3.510 | 3.580 | 3.500 | 3.500 | 3.500 | 3,640 |
| 2022-06-10 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 1,429 |
| 2022-06-09 | 3.550 | 3.780 | 3.550 | 3.780 | 3.780 | 3,021 |
| 2022-06-08 | 3.820 | 3.820 | 3.510 | 3.650 | 3.650 | 3,774 |
| 2022-06-07 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 815 |
| 2022-06-03 | 3.670 | 3.800 | 3.540 | 3.790 | 3.790 | 2,091 |
| 2022-06-02 | 3.630 | 4.380 | 3.630 | 3.970 | 3.970 | 9,354 |
| 2022-06-01 | 3.600 | 3.630 | 3.400 | 3.610 | 3.610 | 5,250 |
| 2022-05-31 | 3.380 | 3.650 | 3.360 | 3.650 | 3.650 | 8,114 |
| 2022-05-30 | 3.500 | 3.590 | 3.380 | 3.500 | 3.500 | 9,378 |
| 2022-05-27 | 3.770 | 3.780 | 3.690 | 3.690 | 3.690 | 1,016 |
| 2022-05-24 | 3.520 | 3.810 | 3.520 | 3.810 | 3.810 | 9,110 |
| 2022-05-23 | 3.520 | 3.670 | 3.520 | 3.670 | 3.670 | 205 |
| 2022-05-20 | 3.540 | 3.690 | 3.540 | 3.680 | 3.680 | 23,257 |
| 2022-05-19 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 3,075 |
| 2022-05-18 | 3.680 | 3.770 | 3.440 | 3.770 | 3.770 | 44,032 |
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.