Kentima Holding publ AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	5.150	5.250	4.920	5.050	5.050	50,563
2021-11-18	5.700	5.700	5.050	5.150	5.150	99,586
2021-11-17	4.620	5.700	4.600	5.700	5.700	191,338
2021-11-16	4.540	4.880	4.300	4.600	4.600	127,004
2021-11-15	4.700	4.700	4.360	4.540	4.540	31,657
2021-11-12	4.440	4.720	3.980	4.700	4.700	86,523
2021-11-11	4.700	4.700	4.440	4.440	4.440	133,094
2021-11-10	4.940	4.940	4.400	4.660	4.660	38,728
2021-11-09	5.100	5.100	4.900	4.940	4.940	40,042
2021-11-08	4.920	5.100	4.880	5.100	5.100	52,429
2021-11-05	5.000	5.000	4.760	4.920	4.920	12,023
2021-11-04	4.860	5.000	4.740	4.980	4.980	47,462
2021-11-03	4.880	4.880	4.660	4.860	4.860	13,943
2021-11-02	4.720	4.840	4.620	4.820	4.820	19,874
2021-11-01	4.880	5.000	4.720	4.740	4.740	30,470
2021-10-29	4.800	4.960	4.560	4.880	4.880	20,973
2021-10-28	4.800	4.800	4.680	4.800	4.800	1,148
2021-10-27	4.800	4.800	4.680	4.800	4.800	9,738
2021-10-26	4.840	4.840	4.620	4.820	4.820	7,413
2021-10-25	4.840	4.860	4.580	4.820	4.820	4,489
2021-10-22	4.820	4.840	4.580	4.820	4.820	21,744
2021-10-21	4.640	4.860	4.640	4.820	4.820	20,977
2021-10-20	4.600	4.760	4.600	4.700	4.700	9,818
2021-10-19	4.720	4.820	4.600	4.600	4.600	16,123
2021-10-18	4.660	4.700	4.460	4.700	4.700	12,862
2021-10-15	4.560	4.680	4.480	4.660	4.660	11,947
2021-10-14	4.620	4.680	4.400	4.540	4.540	11,316

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

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.