Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.420	2.420	2.040	2.260	2.260	20,844
2025-10-17	2.300	2.300	2.300	2.300	2.300	350
2025-10-16	2.400	2.420	2.360	2.420	2.420	10,400
2025-10-15	2.400	2.400	2.300	2.300	2.300	312
2025-10-14	2.300	2.500	2.260	2.300	2.300	28,525
2025-10-13	2.220	2.560	2.220	2.560	2.560	1,374
2025-10-10	2.440	2.520	2.340	2.520	2.520	12,609
2025-10-09	2.400	2.400	2.400	2.400	2.400	4,500
2025-10-08	2.460	2.560	2.460	2.480	2.480	29,149
2025-10-07	2.300	2.460	2.280	2.420	2.420	6,653
2025-10-06	2.500	2.500	2.340	2.340	2.340	16,042
2025-10-03	2.580	2.580	2.580	2.580	2.580	200
2025-10-02	2.480	2.580	2.480	2.580	2.580	3,425
2025-10-01	2.640	2.740	2.400	2.400	2.400	49,609
2025-09-30	2.600	2.680	2.600	2.680	2.680	6,355
2025-09-29	2.780	2.780	2.660	2.680	2.680	1,629
2025-09-26	2.660	2.680	2.580	2.620	2.620	6,489
2025-09-25	2.680	2.680	2.600	2.600	2.600	1,585
2025-09-24	2.800	2.920	2.660	2.660	2.660	5,089
2025-09-23	2.840	2.840	2.640	2.800	2.800	778
2025-09-22	2.620	2.620	2.620	2.620	2.620	12,892
2025-09-19	2.800	2.880	2.700	2.720	2.720	13,862
2025-09-18	2.860	2.880	2.700	2.700	2.700	28,725
2025-09-17	2.960	2.960	2.860	2.920	2.920	12,836
2025-09-16	3.080	3.080	2.900	3.020	3.020	14,678
2025-09-15	3.080	3.080	3.020	3.040	3.040	7,357
2025-09-12	3.180	3.180	3.060	3.060	3.060	1,550
2025-09-11	3.360	3.360	3.280	3.280	3.280	829
2025-09-10	3.100	3.460	3.100	3.340	3.340	10,149
2025-09-09	3.140	3.140	3.100	3.100	3.100	656
2025-09-08	3.000	3.260	3.000	3.160	3.160	33,812
2025-09-05	3.360	3.360	2.980	3.000	3.000	12,258
2025-09-04	3.400	3.480	3.180	3.360	3.360	16,689
2025-09-03	3.240	3.480	3.060	3.400	3.400	15,881
2025-09-02	3.040	3.200	3.040	3.200	3.200	4,960
2025-09-01	3.100	3.100	3.060	3.060	3.060	24,788
2025-08-29	3.160	3.300	3.160	3.180	3.180	47,795
2025-08-28	3.260	3.260	3.180	3.200	3.200	19,026
2025-08-27	3.040	3.260	3.040	3.120	3.120	6,518
2025-08-26	3.080	3.140	2.980	3.140	3.140	44,944
2025-08-25	3.080	3.140	3.080	3.140	3.140	25,891
2025-08-22	3.080	3.080	2.900	3.080	3.080	11,976
2025-08-21	3.000	3.120	2.900	2.900	2.900	94,896
2025-08-20	2.980	2.980	2.880	2.880	2.880	5,344
2025-08-19	2.860	3.000	2.860	2.980	2.980	9,213
2025-08-18	2.880	2.880	2.720	2.840	2.840	6,538
2025-08-15	2.880	2.880	2.680	2.880	2.880	5,401
2025-08-14	2.720	2.880	2.720	2.780	2.780	8,999
2025-08-13	2.780	2.880	2.760	2.880	2.880	2,353
2025-08-12	2.780	2.940	2.780	2.820	2.820	350
2025-08-11	2.940	3.120	2.940	3.000	3.000	4,445
2025-08-08	2.940	2.940	2.940	2.940	2.940	576
2025-08-07	2.840	2.940	2.840	2.940	2.940	5,706
2025-08-06	2.840	2.940	2.840	2.940	2.940	9,348
2025-08-05	2.960	2.960	2.800	2.960	2.960	3,920
2025-08-04	2.720	2.960	2.720	2.960	2.960	15,062
2025-08-01	2.940	2.940	2.900	2.900	2.900	2,338
2025-07-31	2.980	2.980	2.700	2.800	2.800	5,051
2025-07-30	2.980	2.980	2.980	2.980	2.980	4,000
2025-07-29	3.060	3.060	2.760	2.800	2.800	2,713

← NewerPage 5 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.