Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.040	2.040	1.850	1.980	1.980	113,138
2024-08-09	2.060	2.060	1.980	2.040	2.040	85,037
2024-08-08	2.060	2.060	2.020	2.060	2.060	6,699
2024-08-06	2.020	2.060	2.020	2.060	2.060	2,962
2024-08-05	2.020	2.020	2.020	2.020	2.020	10,453
2024-08-02	2.100	2.100	2.080	2.080	2.080	8,527
2024-08-01	2.100	2.100	2.100	2.100	2.100	630
2024-07-31	2.080	2.100	2.060	2.100	2.100	22,203
2024-07-30	2.120	2.120	2.060	2.080	2.080	16,365
2024-07-29	2.120	2.160	2.020	2.080	2.080	99,392
2024-07-26	2.060	2.100	2.060	2.100	2.100	6,800
2024-07-25	2.120	2.120	2.100	2.100	2.100	6,353
2024-07-24	2.060	2.120	2.060	2.120	2.120	9,815
2024-07-23	2.120	2.120	2.080	2.080	2.080	26,791
2024-07-22	2.120	2.120	2.100	2.100	2.100	5,654
2024-07-19	2.080	2.140	2.080	2.140	2.140	750
2024-07-18	2.100	2.120	2.040	2.120	2.120	19,371
2024-07-17	2.100	2.120	2.100	2.120	2.120	4,616
2024-07-16	2.100	2.120	2.100	2.120	2.120	7,900
2024-07-15	2.100	2.100	2.060	2.060	2.060	14,943
2024-07-12	2.100	2.140	2.100	2.140	2.140	2,730
2024-07-11	2.120	2.140	2.100	2.100	2.100	10,270
2024-07-10	2.180	2.180	2.180	2.180	2.180	945
2024-07-09	2.140	2.180	2.140	2.140	2.140	14,279
2024-07-05	2.140	2.180	2.140	2.180	2.180	345
2024-07-04	2.240	2.240	2.140	2.200	2.200	12,989
2024-07-03	2.240	2.240	2.200	2.240	2.240	7,596
2024-07-02	2.240	2.240	2.220	2.220	2.220	12,313
2024-07-01	2.240	2.300	2.240	2.300	2.300	650
2024-06-28	2.260	2.260	2.260	2.260	2.260	6,407
2024-06-27	2.300	2.300	2.260	2.300	2.300	9,898
2024-06-26	2.220	2.300	2.220	2.300	2.300	74,284
2024-06-25	2.200	2.280	2.200	2.280	2.280	34,594
2024-06-24	2.240	2.240	2.180	2.220	2.220	79,344
2024-06-20	2.180	2.200	2.160	2.200	2.200	19,532
2024-06-19	2.220	2.220	2.180	2.220	2.220	10,104
2024-06-18	2.260	2.260	2.260	2.260	2.260	7,000
2024-06-17	2.300	2.300	2.240	2.280	2.280	18,929
2024-06-13	2.260	2.300	2.260	2.300	2.300	20,042
2024-06-12	2.280	2.280	2.260	2.260	2.260	5,040
2024-06-11	2.140	2.300	2.140	2.260	2.260	103,291
2024-06-10	2.220	2.220	2.220	2.220	2.220	32
2024-06-07	2.280	2.280	2.240	2.240	2.240	18,186
2024-06-05	2.280	2.280	2.240	2.280	2.280	14,968
2024-06-04	2.140	2.260	2.140	2.200	2.200	62,332
2024-06-03	2.100	2.160	2.060	2.160	2.160	23,233
2024-05-31	2.040	2.110	2.040	2.100	2.100	16,929
2024-05-30	2.100	2.100	1.955	1.985	1.985	90,517
2024-05-29	2.070	2.070	2.070	2.070	2.070	10,078
2024-05-28	2.000	2.210	2.000	2.000	2.000	328,219
2024-05-27	2.020	2.070	2.000	2.010	2.010	16,631
2024-05-24	2.110	2.110	2.040	2.070	2.070	14,165
2024-05-23	2.110	2.110	2.110	2.110	2.110	1,500
2024-05-22	2.130	2.130	2.130	2.130	2.130	7,182
2024-05-21	2.180	2.180	2.120	2.120	2.120	6,151
2024-05-20	2.080	2.120	2.080	2.120	2.120	31,676
2024-05-17	2.100	2.140	2.100	2.100	2.100	161,749
2024-05-16	2.070	2.150	1.860	2.100	2.100	63,206
2024-05-15	2.090	2.120	2.090	2.090	2.090	10,895
2024-05-14	2.150	2.150	2.060	2.090	2.090	20,854

← NewerPage 10 of 21 · 1,209 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.