Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 10,276 |
| 2022-02-15 | 4.280 | 4.640 | 4.280 | 4.280 | 4.280 | 14,657 |
| 2022-02-14 | 4.300 | 4.360 | 4.040 | 4.220 | 4.220 | 61,394 |
| 2022-02-11 | 4.320 | 4.600 | 4.320 | 4.500 | 4.500 | 11,106 |
| 2022-02-10 | 4.420 | 4.600 | 4.320 | 4.520 | 4.520 | 1,002 |
| 2022-02-09 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 4,185 |
| 2022-02-08 | 4.400 | 4.600 | 4.300 | 4.520 | 4.520 | 4,909 |
| 2022-02-07 | 4.760 | 4.760 | 4.400 | 4.400 | 4.400 | 13,167 |
| 2022-02-04 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 2,239 |
| 2022-02-03 | 4.780 | 4.920 | 4.620 | 4.620 | 4.620 | 11,930 |
| 2022-02-02 | 4.780 | 4.780 | 4.620 | 4.780 | 4.780 | 2,160 |
| 2022-02-01 | 4.600 | 4.780 | 4.500 | 4.780 | 4.780 | 18,583 |
| 2022-01-31 | 4.620 | 4.620 | 4.380 | 4.540 | 4.540 | 4,025 |
| 2022-01-28 | 4.600 | 4.600 | 4.400 | 4.580 | 4.580 | 10,451 |
| 2022-01-27 | 4.440 | 4.600 | 4.440 | 4.600 | 4.600 | 1,169 |
| 2022-01-26 | 4.360 | 4.500 | 4.360 | 4.460 | 4.460 | 3,766 |
| 2022-01-25 | 4.320 | 4.440 | 4.300 | 4.360 | 4.360 | 20,644 |
| 2022-01-24 | 4.340 | 4.340 | 4.160 | 4.300 | 4.300 | 36,586 |
| 2022-01-21 | 4.500 | 4.540 | 4.320 | 4.320 | 4.320 | 2,292 |
| 2022-01-20 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 3,892 |
| 2022-01-19 | 4.240 | 4.600 | 4.240 | 4.580 | 4.580 | 3,617 |
| 2022-01-18 | 4.540 | 4.600 | 4.200 | 4.380 | 4.380 | 76,205 |
| 2022-01-17 | 4.600 | 4.680 | 4.500 | 4.600 | 4.600 | 27,025 |
| 2022-01-14 | 4.780 | 4.920 | 4.460 | 4.680 | 4.680 | 59,844 |
| 2022-01-13 | 4.800 | 5.000 | 4.780 | 4.780 | 4.780 | 2,372 |
| 2022-01-12 | 4.840 | 5.050 | 4.800 | 5.050 | 5.050 | 8,481 |
| 2022-01-11 | 4.940 | 5.050 | 4.900 | 4.900 | 4.900 | 9,487 |
| 2022-01-10 | 4.940 | 5.250 | 4.940 | 4.940 | 4.940 | 15,562 |
| 2022-01-07 | 5.150 | 5.250 | 4.940 | 5.250 | 5.250 | 10,366 |
| 2022-01-05 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 2,973 |
| 2022-01-04 | 5.100 | 5.300 | 5.000 | 5.200 | 5.200 | 93,582 |
| 2022-01-03 | 5.000 | 5.300 | 4.840 | 5.100 | 5.100 | 41,316 |
| 2021-12-30 | 5.250 | 5.400 | 4.840 | 5.000 | 5.000 | 53,408 |
| 2021-12-29 | 5.250 | 5.450 | 5.000 | 5.250 | 5.250 | 43,347 |
| 2021-12-28 | 5.300 | 5.400 | 5.100 | 5.400 | 5.400 | 100,399 |
| 2021-12-27 | 5.750 | 6.000 | 5.300 | 5.550 | 5.550 | 46,837 |
| 2021-12-23 | 5.700 | 5.700 | 5.300 | 5.650 | 5.650 | 28,574 |
| 2021-12-22 | 5.950 | 6.000 | 5.650 | 5.850 | 5.850 | 41,851 |
| 2021-12-21 | 6.000 | 6.000 | 5.750 | 5.850 | 5.850 | 16,923 |
| 2021-12-20 | 5.850 | 5.950 | 5.650 | 5.800 | 5.800 | 17,347 |
| 2021-12-17 | 5.950 | 5.950 | 5.600 | 5.900 | 5.900 | 36,313 |
| 2021-12-16 | 5.900 | 6.100 | 5.600 | 6.000 | 6.000 | 55,861 |
| 2021-12-15 | 5.550 | 6.300 | 5.550 | 5.900 | 5.900 | 30,005 |
| 2021-12-14 | 5.650 | 5.750 | 5.450 | 5.600 | 5.600 | 19,236 |
| 2021-12-13 | 5.600 | 5.700 | 5.300 | 5.600 | 5.600 | 9,675 |
| 2021-12-10 | 5.600 | 5.700 | 5.400 | 5.600 | 5.600 | 7,274 |
| 2021-12-09 | 5.500 | 5.650 | 5.400 | 5.600 | 5.600 | 26,919 |
| 2021-12-08 | 5.500 | 5.650 | 5.350 | 5.450 | 5.450 | 28,859 |
| 2021-12-07 | 5.400 | 5.500 | 5.300 | 5.500 | 5.500 | 22,819 |
| 2021-12-06 | 5.100 | 5.450 | 5.100 | 5.400 | 5.400 | 24,469 |
| 2021-12-03 | 5.600 | 5.750 | 5.200 | 5.500 | 5.500 | 32,090 |
| 2021-12-02 | 5.650 | 5.800 | 5.350 | 5.600 | 5.600 | 37,168 |
| 2021-12-01 | 4.860 | 5.500 | 4.800 | 5.450 | 5.450 | 73,939 |
| 2021-11-30 | 4.900 | 4.980 | 4.780 | 4.960 | 4.960 | 10,968 |
| 2021-11-29 | 4.780 | 5.100 | 4.780 | 4.920 | 4.920 | 32,430 |
| 2021-11-26 | 4.500 | 4.780 | 4.500 | 4.500 | 4.500 | 31,241 |
| 2021-11-25 | 4.660 | 4.680 | 4.460 | 4.680 | 4.680 | 13,167 |
| 2021-11-24 | 4.580 | 4.760 | 4.320 | 4.660 | 4.660 | 38,780 |
| 2021-11-23 | 4.760 | 4.760 | 4.480 | 4.580 | 4.580 | 27,724 |
| 2021-11-22 | 4.840 | 5.050 | 4.760 | 4.760 | 4.760 | 47,597 |
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.