Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.860	1.860	1.860	1.860	1.860	100
2025-04-28	1.990	2.060	1.940	2.060	2.060	7,303
2025-04-25	2.020	2.020	2.020	2.020	2.020	100
2025-04-22	2.060	2.060	2.060	2.060	2.060	35
2025-04-17	1.910	1.970	1.910	1.970	1.970	9,612
2025-04-15	1.910	2.000	1.910	2.000	2.000	7,774
2025-04-14	1.910	1.970	1.910	1.970	1.970	334
2025-04-11	1.980	1.980	1.890	1.960	1.960	24,879
2025-04-10	1.950	1.990	1.800	1.990	1.990	16,730
2025-04-09	2.040	2.040	1.850	1.860	1.860	17,206
2025-04-08	2.100	2.160	2.100	2.160	2.160	3,258
2025-04-07	2.020	2.160	2.020	2.160	2.160	12,019
2025-04-04	2.060	2.060	2.040	2.040	2.040	2,350
2025-04-03	2.040	2.140	2.040	2.100	2.100	484
2025-04-02	2.040	2.040	2.040	2.040	2.040	1,181
2025-04-01	2.180	2.180	2.160	2.160	2.160	86
2025-03-31	2.060	2.060	2.060	2.060	2.060	26
2025-03-28	2.180	2.180	2.080	2.080	2.080	13,990
2025-03-27	2.080	2.080	2.080	2.080	2.080	600
2025-03-26	2.120	2.180	2.120	2.180	2.180	426
2025-03-25	2.040	2.040	2.020	2.020	2.020	380
2025-03-24	2.080	2.100	2.000	2.100	2.100	2,150
2025-03-21	2.020	2.060	1.810	2.060	2.060	24,634
2025-03-20	2.140	2.180	1.870	1.980	1.980	122,156
2025-03-19	2.280	2.280	2.280	2.280	2.280	20
2025-03-17	2.280	2.280	2.240	2.280	2.280	6,510
2025-03-14	2.280	2.280	2.120	2.120	2.120	5,357
2025-03-13	2.280	2.280	2.280	2.280	2.280	5
2025-03-12	2.240	2.240	2.140	2.240	2.240	6,020
2025-03-11	2.140	2.260	2.120	2.240	2.240	31,932
2025-03-10	2.080	2.180	2.000	2.020	2.020	5,505
2025-03-07	2.140	2.140	2.100	2.100	2.100	5,300
2025-03-06	2.400	2.400	2.120	2.200	2.200	13,714
2025-03-05	2.260	2.380	2.160	2.360	2.360	22,067
2025-03-03	2.100	2.220	2.100	2.220	2.220	14,530
2025-02-28	2.200	2.200	2.100	2.180	2.180	6,735
2025-02-27	2.020	2.200	2.020	2.200	2.200	13,294
2025-02-26	2.200	2.200	2.080	2.160	2.160	1,767
2025-02-25	2.180	2.180	2.180	2.180	2.180	4,875
2025-02-24	2.080	2.160	2.000	2.140	2.140	19,913
2025-02-20	2.080	2.100	1.970	2.080	2.080	20,551
2025-02-19	2.040	2.040	2.040	2.040	2.040	1,100
2025-02-18	2.120	2.120	2.020	2.020	2.020	5,400
2025-02-17	2.180	2.180	2.000	2.100	2.100	3,977
2025-02-14	2.180	2.200	2.140	2.140	2.140	2,469
2025-02-13	2.240	2.260	2.100	2.220	2.220	27,380
2025-02-12	2.260	2.380	2.260	2.300	2.300	6,830
2025-02-10	2.300	2.520	2.300	2.400	2.400	6,671
2025-02-07	2.640	2.640	2.400	2.520	2.520	8,859
2025-02-06	2.440	2.500	2.380	2.400	2.400	35,982
2025-02-05	2.620	2.660	2.320	2.460	2.460	14,953
2025-02-04	2.240	2.740	2.240	2.740	2.740	6,836
2025-02-03	2.340	2.640	2.340	2.640	2.640	5,541
2025-01-31	2.360	2.360	2.260	2.340	2.340	12,698
2025-01-30	2.200	2.380	2.200	2.260	2.260	24,630
2025-01-29	2.380	2.400	2.140	2.380	2.380	36,473
2025-01-28	2.100	2.860	2.020	2.300	2.300	32,360
2025-01-27	1.980	2.000	1.980	2.000	2.000	10,716
2025-01-24	1.880	1.980	1.880	1.970	1.970	22,950
2025-01-23	1.930	1.960	1.900	1.960	1.960	13,278

← NewerPage 7 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.