Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.870 | 3.980 | 3.700 | 3.940 | 3.940 | 17,190 |
| 2022-05-16 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 3,975 |
| 2022-05-13 | 4.130 | 4.130 | 3.500 | 3.760 | 3.760 | 23,771 |
| 2022-05-12 | 4.000 | 4.140 | 3.820 | 3.820 | 3.820 | 7,900 |
| 2022-05-11 | 3.890 | 4.000 | 3.880 | 3.970 | 3.970 | 11,294 |
| 2022-05-10 | 3.820 | 4.000 | 3.820 | 3.880 | 3.880 | 9,698 |
| 2022-05-09 | 4.100 | 4.100 | 3.860 | 4.000 | 4.000 | 6,717 |
| 2022-05-06 | 4.140 | 4.230 | 3.980 | 4.130 | 4.130 | 22,688 |
| 2022-05-05 | 4.280 | 4.300 | 4.000 | 4.140 | 4.140 | 5,175 |
| 2022-05-04 | 4.000 | 4.290 | 3.980 | 3.980 | 3.980 | 554 |
| 2022-05-03 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 570 |
| 2022-05-02 | 4.300 | 4.300 | 3.600 | 4.140 | 4.140 | 21,382 |
| 2022-04-29 | 4.000 | 4.450 | 4.000 | 4.340 | 4.340 | 17,458 |
| 2022-04-28 | 4.140 | 4.300 | 3.900 | 4.180 | 4.180 | 5,135 |
| 2022-04-27 | 4.220 | 4.450 | 4.140 | 4.450 | 4.450 | 8,053 |
| 2022-04-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 299 |
| 2022-04-25 | 4.300 | 4.300 | 4.140 | 4.300 | 4.300 | 1,888 |
| 2022-04-22 | 4.330 | 4.400 | 4.330 | 4.400 | 4.400 | 4,466 |
| 2022-04-21 | 4.310 | 4.320 | 4.310 | 4.320 | 4.320 | 2,428 |
| 2022-04-20 | 4.460 | 4.540 | 4.250 | 4.330 | 4.330 | 10,406 |
| 2022-04-19 | 4.480 | 4.520 | 4.480 | 4.480 | 4.480 | 3,200 |
| 2022-04-14 | 4.690 | 4.700 | 4.690 | 4.690 | 4.690 | 21,437 |
| 2022-04-13 | 4.650 | 4.650 | 4.500 | 4.540 | 4.540 | 266 |
| 2022-04-12 | 4.390 | 4.620 | 4.390 | 4.450 | 4.450 | 23,769 |
| 2022-04-11 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 2,560 |
| 2022-04-07 | 4.540 | 4.550 | 4.450 | 4.450 | 4.450 | 2,200 |
| 2022-04-06 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 310 |
| 2022-04-05 | 4.590 | 4.590 | 4.580 | 4.580 | 4.580 | 2,233 |
| 2022-04-04 | 4.460 | 4.600 | 4.460 | 4.590 | 4.590 | 3,623 |
| 2022-04-01 | 4.470 | 4.470 | 4.330 | 4.460 | 4.460 | 59,023 |
| 2022-03-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 57 |
| 2022-03-30 | 4.480 | 4.740 | 4.480 | 4.600 | 4.600 | 9,190 |
| 2022-03-29 | 4.620 | 4.740 | 4.600 | 4.700 | 4.700 | 3,763 |
| 2022-03-28 | 4.800 | 4.800 | 4.380 | 4.380 | 4.380 | 20,892 |
| 2022-03-25 | 4.760 | 4.980 | 4.760 | 4.940 | 4.940 | 10,788 |
| 2022-03-23 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 667 |
| 2022-03-22 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 158 |
| 2022-03-21 | 4.800 | 5.050 | 4.800 | 4.880 | 4.880 | 2,506 |
| 2022-03-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 12 |
| 2022-03-17 | 4.460 | 5.200 | 4.460 | 5.050 | 5.050 | 39,793 |
| 2022-03-16 | 4.180 | 4.400 | 4.180 | 4.400 | 4.400 | 5,484 |
| 2022-03-15 | 4.440 | 4.440 | 4.180 | 4.180 | 4.180 | 6,128 |
| 2022-03-14 | 4.280 | 4.460 | 4.000 | 4.160 | 4.160 | 3,310 |
| 2022-03-11 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 5,160 |
| 2022-03-10 | 3.940 | 4.060 | 3.860 | 4.060 | 4.060 | 7,082 |
| 2022-03-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 |
| 2022-03-08 | 4.100 | 4.140 | 3.820 | 4.100 | 4.100 | 2,200 |
| 2022-03-07 | 3.820 | 4.040 | 3.820 | 4.040 | 4.040 | 15,596 |
| 2022-03-04 | 3.860 | 4.120 | 3.860 | 4.120 | 4.120 | 2,601 |
| 2022-03-03 | 4.280 | 4.280 | 3.980 | 4.180 | 4.180 | 11,241 |
| 2022-03-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 25 |
| 2022-03-01 | 4.100 | 4.280 | 4.060 | 4.280 | 4.280 | 1,436 |
| 2022-02-28 | 4.140 | 4.300 | 4.000 | 4.280 | 4.280 | 3,672 |
| 2022-02-25 | 3.960 | 4.140 | 3.920 | 4.140 | 4.140 | 19,062 |
| 2022-02-24 | 3.980 | 3.980 | 3.820 | 3.980 | 3.980 | 10,030 |
| 2022-02-23 | 4.020 | 4.220 | 4.000 | 4.100 | 4.100 | 9,178 |
| 2022-02-22 | 4.060 | 4.280 | 4.060 | 4.280 | 4.280 | 1,453 |
| 2022-02-21 | 4.160 | 4.200 | 4.000 | 4.060 | 4.060 | 20,363 |
| 2022-02-18 | 4.260 | 4.360 | 4.180 | 4.360 | 4.360 | 22,800 |
| 2022-02-17 | 4.400 | 4.460 | 4.300 | 4.300 | 4.300 | 5,976 |
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.