Kentima Holding publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.600	2.700	2.600	2.700	2.700	300
2026-10-16	2.660	2.660	2.660	2.660	2.660	0
2026-10-15	2.640	2.660	2.560	2.660	2.660	596
2026-10-14	2.520	2.520	2.520	2.520	2.520	354
2026-10-13	2.580	2.580	2.580	2.580	2.580	775
2026-10-12	2.680	2.680	2.680	2.680	2.680	0
2026-10-09	2.700	2.700	2.680	2.680	2.680	311
2026-10-08	2.520	2.720	2.520	2.720	2.720	4,800
2026-10-07	2.540	2.540	2.540	2.540	2.540	97
2026-10-06	2.540	2.760	2.540	2.740	2.740	3,043
2026-10-05	2.660	2.660	2.540	2.540	2.540	3,472
2026-10-02	2.640	2.640	2.540	2.600	2.600	18,486
2026-10-01	2.780	2.780	2.640	2.640	2.640	1,398
2026-09-30	2.600	2.800	2.500	2.640	2.640	37,655
2026-09-29	2.540	2.760	2.540	2.620	2.620	24,509
2026-09-25	2.760	2.760	2.520	2.760	2.760	1,500
2026-09-23	2.760	2.760	2.760	2.760	2.760	200
2026-09-22	2.740	2.780	2.620	2.780	2.780	3,021
2026-09-21	2.580	2.740	2.580	2.740	2.740	1,863
2026-09-18	2.720	2.720	2.680	2.680	2.680	2,000
2026-09-17	2.700	2.800	2.700	2.800	2.800	8,648
2026-09-16	2.700	2.820	2.700	2.820	2.820	1,043
2026-09-15	2.840	2.840	2.840	2.840	2.840	452
2026-09-14	2.700	2.840	2.700	2.800	2.800	2,600
2026-09-11	2.740	2.880	2.700	2.860	2.860	1,585
2026-09-10	2.900	2.920	2.900	2.900	2.900	406
2026-09-08	2.920	2.920	2.920	2.920	2.920	100
2026-09-07	2.720	2.880	2.720	2.860	2.860	5,672
2026-09-04	2.900	2.900	2.900	2.900	2.900	200
2026-09-03	2.740	2.920	2.740	2.880	2.880	31,189
2026-09-02	2.840	3.000	2.840	3.000	3.000	10,835
2026-09-01	2.780	2.780	2.780	2.780	2.780	477
2026-08-31	2.880	2.880	2.760	2.780	2.780	22,313
2026-08-28	2.880	2.900	2.800	2.880	2.880	11,761
2026-08-27	2.760	2.860	2.660	2.660	2.660	1,578
2026-08-26	2.840	2.840	2.760	2.760	2.760	417
2026-08-25	2.860	2.860	2.560	2.620	2.620	38,795
2026-08-24	2.800	2.900	2.720	2.720	2.720	42,801
2026-08-20	2.540	2.900	2.400	2.840	2.840	71,458
2026-08-19	2.980	2.980	2.980	2.980	2.980	801
2026-08-18	2.880	2.880	2.560	2.820	2.820	8,780
2026-08-17	2.480	2.900	2.380	2.840	2.840	36,529
2026-08-14	2.500	2.600	2.500	2.600	2.600	8,241
2026-08-13	2.600	2.600	2.580	2.580	2.580	2,500
2026-08-12	2.540	2.540	2.540	2.540	2.540	1,846
2026-08-11	2.740	2.740	2.540	2.540	2.540	4,093
2026-08-10	2.480	2.740	2.480	2.740	2.740	145
2026-08-07	2.560	2.660	2.500	2.500	2.500	8,102
2026-08-06	2.480	2.580	2.440	2.500	2.500	16,185
2026-08-05	2.640	2.640	2.460	2.560	2.560	4,361
2026-08-04	2.600	2.640	2.500	2.620	2.620	16,682
2026-08-03	2.660	2.660	2.520	2.520	2.520	1,926
2026-07-31	2.600	2.600	2.600	2.600	2.600	160
2026-07-29	2.500	2.680	2.500	2.660	2.660	10,866
2026-07-28	2.500	2.560	2.500	2.560	2.560	10,010
2026-07-27	2.440	2.560	2.400	2.560	2.560	14,436
2026-07-24	2.460	2.580	2.460	2.580	2.580	408
2026-07-23	2.720	2.720	2.580	2.580	2.580	599
2026-07-22	2.520	2.600	2.520	2.540	2.540	22,673
2026-07-21	2.600	2.620	2.400	2.400	2.400	28,676

Page 1 of 5 · 241 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.