Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.780	2.980	2.720	2.740	2.740	63,520
2026-04-16	2.740	2.880	2.700	2.780	2.780	49,874
2026-04-15	2.880	2.880	2.600	2.740	2.740	4,791
2026-04-14	2.600	2.800	2.580	2.640	2.640	38,455
2026-04-13	2.580	2.780	2.540	2.780	2.780	17,459
2026-04-10	2.680	2.880	2.580	2.680	2.680	28,871
2026-04-09	2.800	2.820	2.800	2.820	2.820	5,771
2026-04-08	2.600	2.840	2.600	2.840	2.840	10,709
2026-04-07	2.780	2.780	2.620	2.620	2.620	13,803
2026-04-02	2.720	2.720	2.540	2.700	2.700	2,569
2026-04-01	2.680	2.740	2.560	2.740	2.740	54,775
2026-03-31	2.640	2.680	2.560	2.680	2.680	25,168
2026-03-30	2.760	2.760	2.600	2.680	2.680	16,600
2026-03-27	2.940	2.940	2.560	2.860	2.860	7,870
2026-03-26	2.640	2.740	2.640	2.660	2.660	33,264
2026-03-25	2.580	2.820	2.580	2.760	2.760	117,191
2026-03-24	2.780	2.940	2.660	2.660	2.660	60,132
2026-03-23	2.660	2.860	2.600	2.660	2.660	123,358
2026-03-20	2.820	2.820	2.440	2.600	2.600	10,883
2026-03-19	2.860	2.860	2.500	2.500	2.500	46,000
2026-03-18	2.700	2.700	2.600	2.600	2.600	38,919
2026-03-17	2.840	2.840	2.620	2.620	2.620	6,419
2026-03-16	2.720	2.800	2.720	2.800	2.800	1,500
2026-03-13	2.820	2.820	2.820	2.820	2.820	2,652
2026-03-12	2.600	2.600	2.600	2.600	2.600	170
2026-03-11	2.960	2.980	2.620	2.680	2.680	26,659
2026-03-10	2.900	2.900	2.780	2.780	2.780	7,895
2026-03-09	3.080	3.080	2.720	2.800	2.800	20,303
2026-03-06	3.020	3.040	2.820	3.040	3.040	83,970
2026-03-05	2.660	3.080	2.620	3.080	3.080	236,146
2026-03-04	2.400	2.400	2.380	2.380	2.380	2,247
2026-03-03	2.500	2.520	2.500	2.500	2.500	1,133
2026-03-02	2.400	2.460	2.400	2.400	2.400	30,570
2026-02-27	2.580	2.580	2.500	2.500	2.500	9,675
2026-02-26	2.440	2.520	2.440	2.520	2.520	6,132
2026-02-25	2.500	2.500	2.280	2.480	2.480	29,459
2026-02-24	2.480	2.480	2.480	2.480	2.480	2,250
2026-02-23	2.600	2.600	2.500	2.600	2.600	6,660
2026-02-20	2.500	2.640	2.500	2.600	2.600	10,885
2026-02-19	2.600	2.600	2.600	2.600	2.600	1,000
2026-02-18	2.640	2.640	2.640	2.640	2.640	500
2026-02-17	2.640	2.640	2.500	2.560	2.560	2,900
2026-02-16	2.520	2.760	2.520	2.660	2.660	1,405
2026-02-12	2.560	2.760	2.560	2.760	2.760	2,200
2026-02-11	2.540	2.800	2.460	2.540	2.540	14,233
2026-02-10	2.600	2.600	2.600	2.600	2.600	382
2026-02-09	2.640	2.660	2.440	2.660	2.660	49,599
2026-02-06	2.760	2.760	2.500	2.700	2.700	51,405
2026-02-05	2.660	2.660	2.480	2.500	2.500	48,831
2026-02-04	2.760	2.760	2.540	2.700	2.700	55,567
2026-02-03	2.760	2.820	2.760	2.820	2.820	23,781
2026-02-02	2.800	2.960	2.800	2.960	2.960	6,237
2026-01-30	3.100	3.200	2.780	2.980	2.980	72,821
2026-01-29	2.880	3.460	2.840	2.840	2.840	80,145
2026-01-28	2.740	2.840	2.740	2.840	2.840	11,013
2026-01-27	2.840	2.840	2.780	2.840	2.840	20,669
2026-01-26	2.980	2.980	2.700	2.900	2.900	20,271
2026-01-23	2.840	3.060	2.640	2.980	2.980	22,830
2026-01-22	2.660	2.840	2.600	2.740	2.740	20,714
2026-01-21	2.680	2.680	2.680	2.680	2.680	200

← NewerPage 3 of 5 · 241 trading daysOlder →

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.