Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	3.080	3.080	2.720	2.820	2.820	5,215
2025-07-25	3.060	3.080	3.060	3.080	3.080	331
2025-07-24	2.960	3.100	2.820	3.100	3.100	2,472
2025-07-23	2.900	3.200	2.860	2.920	2.920	10,239
2025-07-22	2.900	2.900	2.640	2.900	2.900	3,699
2025-07-21	2.880	2.880	2.700	2.760	2.760	8,420
2025-07-18	2.960	2.960	2.960	2.960	2.960	534
2025-07-17	2.680	2.900	2.680	2.880	2.880	2,605
2025-07-16	2.880	2.900	2.640	2.680	2.680	1,549
2025-07-15	2.860	2.920	2.720	2.820	2.820	1,013
2025-07-14	2.920	2.920	2.640	2.840	2.840	28,566
2025-07-11	2.860	2.860	2.780	2.780	2.780	1,077
2025-07-10	2.860	2.860	2.680	2.680	2.680	4,100
2025-07-09	2.860	2.860	2.860	2.860	2.860	100
2025-07-08	2.860	2.860	2.700	2.860	2.860	3,260
2025-07-07	2.880	2.880	2.700	2.780	2.780	11,073
2025-07-04	2.880	2.880	2.700	2.700	2.700	610
2025-07-03	2.880	2.880	2.880	2.880	2.880	5,354
2025-07-02	2.860	2.940	2.720	2.820	2.820	8,341
2025-07-01	2.780	2.860	2.680	2.720	2.720	39,083
2025-06-30	2.660	2.880	2.580	2.580	2.580	7,247
2025-06-27	2.980	2.980	2.580	2.640	2.640	6,327
2025-06-26	2.640	2.960	2.640	2.960	2.960	3,637
2025-06-25	2.700	2.700	2.620	2.660	2.660	9,224
2025-06-24	2.700	2.700	2.700	2.700	2.700	1,260
2025-06-23	2.520	2.720	2.520	2.720	2.720	7,179
2025-06-19	2.600	2.740	2.600	2.720	2.720	2,875
2025-06-18	2.600	2.780	2.600	2.780	2.780	800
2025-06-17	2.600	2.800	2.600	2.800	2.800	12,943
2025-06-16	2.620	2.820	2.620	2.820	2.820	2,717
2025-06-13	2.680	2.800	2.620	2.620	2.620	12,768
2025-06-12	2.660	2.880	2.660	2.680	2.680	40,686
2025-06-11	2.620	2.900	2.600	2.900	2.900	29,379
2025-06-10	2.800	2.900	2.800	2.880	2.880	30,600
2025-06-09	2.800	2.880	2.800	2.800	2.800	37,688
2025-06-05	2.800	2.800	2.800	2.800	2.800	998
2025-06-04	2.800	2.800	2.740	2.740	2.740	722
2025-06-03	2.660	2.960	2.620	2.620	2.620	1,438
2025-06-02	2.560	2.660	2.560	2.660	2.660	1,257
2025-05-30	2.560	2.620	2.560	2.620	2.620	4,480
2025-05-28	2.480	2.480	2.420	2.460	2.460	17,597
2025-05-27	2.480	2.640	2.440	2.580	2.580	14,220
2025-05-26	2.580	2.580	2.440	2.580	2.580	410
2025-05-23	2.600	2.640	2.520	2.580	2.580	10,880
2025-05-22	2.600	2.680	2.360	2.500	2.500	21,756
2025-05-21	2.600	2.880	2.540	2.700	2.700	7,162
2025-05-20	2.540	2.540	2.360	2.360	2.360	10,941
2025-05-19	2.520	2.600	2.520	2.600	2.600	1,176
2025-05-16	2.680	2.680	2.520	2.600	2.600	24,005
2025-05-15	2.700	2.800	2.540	2.600	2.600	2,388
2025-05-14	2.800	2.800	2.580	2.700	2.700	4,070
2025-05-13	2.580	2.860	2.500	2.660	2.660	23,752
2025-05-12	2.800	2.840	2.660	2.840	2.840	2,083
2025-05-09	2.760	2.880	2.600	2.840	2.840	46,573
2025-05-08	2.300	2.760	2.300	2.760	2.760	116,104
2025-05-07	2.160	2.200	2.160	2.180	2.180	16,658
2025-05-06	2.060	2.060	2.060	2.060	2.060	2,427
2025-05-05	2.180	2.220	2.140	2.220	2.220	10,400
2025-05-02	2.100	2.100	2.100	2.100	2.100	5,100
2025-04-30	2.060	2.060	2.060	2.060	2.060	627

← NewerPage 6 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.