Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.120	2.120	1.940	1.940	1.940	16,615
2025-01-20	2.120	2.120	1.950	2.040	2.040	19,100
2025-01-17	2.020	2.040	1.970	2.040	2.040	16,614
2025-01-16	2.160	2.160	1.970	2.040	2.040	58,783
2025-01-15	2.020	2.060	1.970	2.060	2.060	2,758
2025-01-14	2.060	2.060	1.970	2.020	2.020	39,500
2025-01-13	2.180	2.180	2.060	2.060	2.060	6,621
2025-01-09	2.020	2.180	2.020	2.180	2.180	6,890
2025-01-08	2.020	2.080	1.970	2.000	2.000	46,343
2025-01-07	2.120	2.160	2.020	2.140	2.140	5,022
2025-01-03	2.220	2.280	2.200	2.280	2.280	11,750
2025-01-02	2.180	2.860	2.180	2.300	2.300	9,959
2024-12-30	2.020	2.160	2.020	2.160	2.160	16,167
2024-12-27	2.100	2.100	1.970	2.000	2.000	21,779
2024-12-23	2.200	2.200	2.080	2.080	2.080	4,730
2024-12-20	1.950	2.060	1.950	2.060	2.060	3,619
2024-12-19	2.020	2.100	1.950	2.080	2.080	31,148
2024-12-18	1.970	2.180	1.920	2.180	2.180	29,387
2024-12-17	2.100	2.100	1.970	2.040	2.040	58,002
2024-12-16	2.380	2.380	2.120	2.140	2.140	1,743
2024-12-13	2.300	2.300	2.300	2.300	2.300	2,200
2024-12-12	2.180	2.180	2.180	2.180	2.180	150
2024-12-11	2.020	2.300	2.020	2.160	2.160	1,628
2024-12-10	2.260	2.260	2.020	2.160	2.160	18,430
2024-12-09	2.020	2.120	2.020	2.120	2.120	5,100
2024-12-06	2.100	2.100	2.080	2.080	2.080	2,050
2024-12-05	2.300	2.300	2.040	2.040	2.040	8,734
2024-12-04	2.040	2.120	2.040	2.120	2.120	1,450
2024-12-03	2.280	2.280	2.100	2.120	2.120	2,324
2024-12-02	2.100	2.100	2.100	2.100	2.100	9,000
2024-11-29	2.120	2.120	2.040	2.100	2.100	7,681
2024-11-28	2.080	2.220	2.080	2.120	2.120	2,917
2024-11-26	2.160	2.160	2.160	2.160	2.160	143
2024-11-25	2.200	2.200	2.200	2.200	2.200	100
2024-11-22	2.180	2.180	2.060	2.100	2.100	13,603
2024-11-21	2.260	2.280	2.040	2.180	2.180	48,283
2024-11-18	2.280	2.280	2.080	2.240	2.240	33,377
2024-11-15	2.280	2.280	2.180	2.180	2.180	1,096
2024-11-14	2.180	2.300	2.180	2.260	2.260	13,954
2024-11-13	2.120	2.180	2.120	2.180	2.180	462
2024-11-12	2.180	2.180	2.100	2.100	2.100	710
2024-11-11	2.180	2.180	2.060	2.060	2.060	15,105
2024-11-08	2.080	2.160	2.080	2.160	2.160	6,665
2024-11-07	2.100	2.100	2.100	2.100	2.100	47
2024-11-06	1.970	2.080	1.970	2.080	2.080	5,520
2024-11-05	2.040	2.080	1.920	2.080	2.080	8,867
2024-11-04	2.060	2.120	1.910	2.000	2.000	20,974
2024-11-01	2.220	2.300	2.200	2.280	2.280	9,065
2024-10-31	2.300	2.460	2.300	2.300	2.300	36,220
2024-10-30	2.260	2.320	2.260	2.300	2.300	2,868
2024-10-29	2.420	2.420	2.360	2.360	2.360	208
2024-10-28	2.500	2.500	2.320	2.420	2.420	7,264
2024-10-25	2.480	2.480	2.480	2.480	2.480	954
2024-10-24	2.440	2.460	2.320	2.420	2.420	818
2024-10-22	2.480	2.480	2.440	2.440	2.440	6,538
2024-10-21	2.500	2.500	2.240	2.340	2.340	13,154
2024-10-18	2.500	2.500	2.500	2.500	2.500	800
2024-10-17	2.480	2.480	2.440	2.440	2.440	13,241
2024-10-16	2.220	2.220	2.220	2.220	2.220	4,993
2024-10-15	2.280	2.400	2.220	2.400	2.400	8,450

← NewerPage 8 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.