Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.620	2.700	2.620	2.620	2.620	2,792
2026-01-19	2.660	2.800	2.620	2.720	2.720	17,718
2026-01-16	2.920	2.920	2.920	2.920	2.920	20
2026-01-15	2.800	2.940	2.680	2.940	2.940	17,095
2026-01-14	2.900	3.060	2.840	2.840	2.840	26,797
2026-01-13	2.960	2.980	2.660	2.740	2.740	16,492
2026-01-12	2.880	3.000	2.500	2.960	2.960	6,583
2026-01-09	3.080	3.080	2.940	2.940	2.940	3,644
2026-01-08	2.960	3.160	2.960	3.080	3.080	45,939
2026-01-07	2.820	3.180	2.800	3.040	3.040	31,849
2026-01-05	2.420	2.780	2.420	2.780	2.780	2,057
2026-01-02	2.760	2.760	2.740	2.740	2.740	10,487
2025-12-30	2.700	2.700	2.540	2.580	2.580	692
2025-12-29	2.460	2.680	2.460	2.460	2.460	7,337
2025-12-23	2.600	2.680	2.460	2.460	2.460	15,400
2025-12-22	2.580	2.840	2.580	2.640	2.640	1,787
2025-12-19	2.640	2.680	2.640	2.680	2.680	108
2025-12-18	2.500	2.640	2.500	2.640	2.640	722
2025-12-17	2.600	2.640	2.600	2.640	2.640	4,200
2025-12-16	2.680	2.680	2.600	2.600	2.600	5,150
2025-12-15	2.800	2.800	2.540	2.720	2.720	4,407
2025-12-12	2.680	2.680	2.600	2.620	2.620	15,029
2025-12-11	3.000	3.000	2.520	2.700	2.700	20,034
2025-12-10	2.720	2.840	2.720	2.840	2.840	1,731
2025-12-09	2.560	2.740	2.560	2.740	2.740	16,417
2025-12-08	2.700	2.740	2.560	2.660	2.660	3,316
2025-12-05	2.620	2.700	2.620	2.700	2.700	14,009
2025-12-04	2.640	2.640	2.560	2.640	2.640	55
2025-12-03	2.540	2.560	2.520	2.560	2.560	10,833
2025-12-02	2.520	2.680	2.520	2.660	2.660	909
2025-12-01	2.680	2.680	2.680	2.680	2.680	447
2025-11-28	2.680	2.680	2.580	2.660	2.660	937
2025-11-27	2.660	2.680	2.540	2.680	2.680	3,363
2025-11-26	2.580	2.700	2.580	2.620	2.620	780
2025-11-25	2.700	2.700	2.560	2.680	2.680	562
2025-11-24	2.660	2.660	2.660	2.660	2.660	300
2025-11-21	2.700	2.700	2.480	2.680	2.680	495
2025-11-20	2.560	2.560	2.560	2.560	2.560	148
2025-11-19	2.720	2.720	2.580	2.700	2.700	2,500
2025-11-18	2.620	2.780	2.580	2.780	2.780	80,892
2025-11-17	2.720	2.780	2.620	2.780	2.780	3,573
2025-11-14	2.740	2.740	2.640	2.700	2.700	42,403
2025-11-13	3.020	3.020	2.600	2.680	2.680	23,250
2025-11-12	2.760	2.760	2.720	2.720	2.720	35,202
2025-11-11	2.900	2.960	2.800	2.960	2.960	50,881
2025-11-10	2.860	2.960	2.740	2.840	2.840	9,731
2025-11-07	2.880	2.880	2.860	2.860	2.860	3,520
2025-11-06	2.880	2.900	2.720	2.800	2.800	61,303
2025-11-05	2.740	3.040	2.600	2.720	2.720	10,693
2025-11-04	2.600	2.740	2.580	2.720	2.720	11,931
2025-11-03	2.580	3.540	2.580	3.440	3.440	11,650
2025-10-31	2.720	2.740	2.720	2.740	2.740	222
2025-10-30	2.540	2.580	2.500	2.580	2.580	11,152
2025-10-29	2.560	2.560	2.560	2.560	2.560	30
2025-10-28	2.460	2.580	2.400	2.580	2.580	9,177
2025-10-27	2.260	2.500	2.260	2.500	2.500	12,675
2025-10-24	2.320	2.380	2.240	2.240	2.240	43,805
2025-10-23	2.420	2.560	2.360	2.560	2.560	4,000
2025-10-22	2.320	2.340	2.300	2.300	2.300	1,135
2025-10-21	2.280	2.360	2.280	2.360	2.360	800

← NewerPage 4 of 20 · 1,166 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.