Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.420	2.580	2.420	2.580	2.580	10,128
2026-07-17	2.500	2.500	2.500	2.500	2.500	200
2026-07-16	2.600	2.600	2.460	2.600	2.600	5,843
2026-07-15	2.580	2.580	2.580	2.580	2.580	1,031
2026-07-14	2.520	2.620	2.440	2.620	2.620	4,100
2026-07-13	2.440	2.640	2.440	2.640	2.640	44,455
2026-07-10	2.520	2.520	2.440	2.460	2.460	6,787
2026-07-09	2.500	2.740	2.500	2.720	2.720	2,362
2026-07-08	2.740	2.740	2.460	2.460	2.460	4,120
2026-07-07	2.500	2.500	2.500	2.500	2.500	21,430
2026-07-06	2.480	2.500	2.440	2.500	2.500	5,252
2026-07-02	2.540	2.740	2.440	2.500	2.500	28,620
2026-07-01	2.540	2.540	2.540	2.540	2.540	1,750
2026-06-30	2.540	2.640	2.540	2.640	2.640	23,279
2026-06-25	2.660	2.660	2.640	2.640	2.640	10,046
2026-06-24	2.460	2.680	2.460	2.680	2.680	20,210
2026-06-23	2.460	2.660	2.460	2.580	2.580	2,154
2026-06-22	2.500	2.680	2.400	2.680	2.680	63,400
2026-06-18	2.740	2.740	2.520	2.580	2.580	47,599
2026-06-17	2.840	2.840	2.660	2.660	2.660	25,200
2026-06-16	2.720	2.720	2.720	2.720	2.720	1,550
2026-06-15	2.920	2.920	2.640	2.640	2.640	30,903
2026-06-12	2.640	2.800	2.640	2.800	2.800	4,215
2026-06-11	2.940	2.940	2.700	2.700	2.700	4,254
2026-06-10	2.800	2.800	2.640	2.640	2.640	5,494
2026-06-09	2.800	2.800	2.700	2.740	2.740	16,381
2026-06-08	2.700	2.700	2.700	2.700	2.700	519
2026-06-05	3.000	3.000	2.700	2.700	2.700	15,509
2026-06-04	2.840	2.840	2.660	2.660	2.660	1,090
2026-06-03	2.700	2.700	2.660	2.660	2.660	3,013
2026-06-02	2.700	2.840	2.660	2.660	2.660	14,670
2026-06-01	2.660	2.720	2.660	2.680	2.680	11,911
2026-05-29	2.820	2.840	2.660	2.720	2.720	13,999
2026-05-28	2.680	2.680	2.540	2.600	2.600	40,496
2026-05-27	2.840	2.840	2.540	2.700	2.700	5,091
2026-05-26	2.540	2.840	2.540	2.780	2.780	2,570
2026-05-25	2.560	2.680	2.560	2.620	2.620	2,946
2026-05-22	2.560	2.640	2.560	2.640	2.640	1,000
2026-05-21	2.640	2.640	2.640	2.640	2.640	1,859
2026-05-20	2.520	2.600	2.520	2.600	2.600	4,804
2026-05-19	2.780	2.780	2.520	2.600	2.600	6,189
2026-05-18	2.660	2.700	2.660	2.700	2.700	1,000
2026-05-15	2.600	2.620	2.600	2.620	2.620	7,047
2026-05-13	2.540	2.600	2.540	2.580	2.580	3,300
2026-05-12	2.600	2.600	2.500	2.500	2.500	40,137
2026-05-11	2.460	2.500	2.380	2.480	2.480	14,709
2026-05-08	2.600	2.600	2.380	2.380	2.380	41,439
2026-05-07	2.600	2.620	2.380	2.500	2.500	151,629
2026-05-06	2.640	2.700	2.620	2.700	2.700	55,119
2026-05-05	2.640	2.640	2.600	2.600	2.600	10,838
2026-05-04	2.640	2.640	2.520	2.600	2.600	47,578
2026-04-30	2.540	2.640	2.520	2.640	2.640	6,700
2026-04-29	2.620	2.620	2.580	2.600	2.600	14,887
2026-04-28	2.660	2.660	2.500	2.560	2.560	57,736
2026-04-27	2.680	2.700	2.640	2.700	2.700	88,518
2026-04-24	2.660	2.700	2.660	2.660	2.660	3,272
2026-04-23	2.620	2.740	2.600	2.640	2.640	65,028
2026-04-22	2.640	2.700	2.640	2.660	2.660	3,720
2026-04-21	3.000	3.000	2.700	2.780	2.780	73,375
2026-04-20	2.780	2.860	2.620	2.860	2.860	113,763

← NewerPage 2 of 2 · 120 trading days

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.