Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.150 | 1.260 | 1.135 | 1.135 | 1.135 | 212,770 |
| 2026-10-15 | 1.110 | 1.195 | 1.110 | 1.180 | 1.180 | 13,318 |
| 2026-10-14 | 1.205 | 1.205 | 1.105 | 1.105 | 1.105 | 11,890 |
| 2026-10-13 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 6,723 |
| 2026-10-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-10-09 | 1.135 | 1.230 | 1.135 | 1.170 | 1.170 | 5,840 |
| 2026-10-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,891 |
| 2026-10-07 | 1.175 | 1.190 | 1.175 | 1.190 | 1.190 | 5,136 |
| 2026-10-06 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 3,490 |
| 2026-10-05 | 1.180 | 1.225 | 1.170 | 1.225 | 1.225 | 37,602 |
| 2026-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 14,998 |
| 2026-10-01 | 1.175 | 1.220 | 1.170 | 1.220 | 1.220 | 57,893 |
| 2026-09-30 | 1.170 | 1.300 | 1.170 | 1.265 | 1.265 | 15,448 |
| 2026-09-29 | 1.175 | 1.315 | 1.170 | 1.170 | 1.170 | 27,180 |
| 2026-09-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-25 | 1.305 | 1.305 | 1.250 | 1.250 | 1.250 | 3,020 |
| 2026-09-24 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 5,000 |
| 2026-09-23 | 1.265 | 1.280 | 1.260 | 1.280 | 1.280 | 24,356 |
| 2026-09-22 | 1.240 | 1.330 | 1.240 | 1.330 | 1.330 | 534 |
| 2026-09-21 | 1.300 | 1.340 | 1.225 | 1.340 | 1.340 | 17,285 |
| 2026-09-18 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2026-09-17 | 1.285 | 1.380 | 1.285 | 1.285 | 1.285 | 6,954 |
| 2026-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 250 |
| 2026-09-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-09-14 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 2,093 |
| 2026-09-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 434 |
| 2026-09-10 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,415 |
| 2026-09-09 | 1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 10,043 |
| 2026-09-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,369 |
| 2026-09-04 | 1.255 | 1.410 | 1.255 | 1.280 | 1.280 | 4,211 |
| 2026-09-03 | 1.325 | 1.360 | 1.325 | 1.360 | 1.360 | 2,000 |
| 2026-09-02 | 1.220 | 1.325 | 1.220 | 1.325 | 1.325 | 30,032 |
| 2026-09-01 | 1.320 | 1.345 | 1.300 | 1.335 | 1.335 | 30,251 |
| 2026-08-31 | 1.345 | 1.345 | 1.230 | 1.250 | 1.250 | 59,497 |
| 2026-08-28 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,031 |
| 2026-08-27 | 1.300 | 1.350 | 1.275 | 1.350 | 1.350 | 140,312 |
| 2026-08-26 | 1.330 | 1.345 | 1.250 | 1.265 | 1.265 | 108,968 |
| 2026-08-25 | 1.400 | 1.400 | 1.325 | 1.325 | 1.325 | 94,380 |
| 2026-08-24 | 1.325 | 1.420 | 1.325 | 1.420 | 1.420 | 11,511 |
| 2026-08-21 | 1.440 | 1.440 | 1.300 | 1.410 | 1.410 | 30,731 |
| 2026-08-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-08-19 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 3,714 |
| 2026-08-18 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1,500 |
| 2026-08-17 | 1.450 | 1.465 | 1.405 | 1.410 | 1.410 | 23,902 |
| 2026-08-14 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2026-08-13 | 1.415 | 1.485 | 1.415 | 1.485 | 1.485 | 13,600 |
| 2026-08-12 | 1.465 | 1.465 | 1.405 | 1.460 | 1.460 | 1,720 |
| 2026-08-11 | 1.450 | 1.450 | 1.415 | 1.415 | 1.415 | 4,260 |
| 2026-08-10 | 1.440 | 1.475 | 1.415 | 1.470 | 1.470 | 133,706 |
| 2026-08-07 | 1.455 | 1.530 | 1.430 | 1.490 | 1.490 | 41,827 |
| 2026-08-06 | 1.530 | 1.530 | 1.435 | 1.525 | 1.525 | 1,683 |
| 2026-08-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,293 |
| 2026-08-04 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 3,630 |
| 2026-08-03 | 1.590 | 1.590 | 1.450 | 1.540 | 1.540 | 132,713 |
| 2026-07-31 | 1.525 | 1.535 | 1.465 | 1.530 | 1.530 | 62,590 |
| 2026-07-30 | 1.535 | 1.535 | 1.465 | 1.465 | 1.465 | 7,553 |
| 2026-07-29 | 1.440 | 1.550 | 1.440 | 1.450 | 1.450 | 116,373 |
| 2026-07-28 | 1.520 | 1.535 | 1.440 | 1.525 | 1.525 | 29,201 |
| 2026-07-27 | 1.520 | 1.520 | 1.465 | 1.465 | 1.465 | 26,346 |
Page 1 of 5 · 248 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.