Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.300	2.340	2.190	2.190	2.190	68,475
2024-05-10	2.320	2.320	2.300	2.300	2.300	19,362
2024-05-07	2.300	2.350	2.290	2.350	2.350	130,584
2024-05-06	2.310	2.360	2.270	2.300	2.300	324,946
2024-05-03	2.380	2.380	2.310	2.380	2.380	4,928
2024-05-02	2.380	2.380	2.300	2.370	2.370	30,100
2024-04-30	2.400	2.440	2.380	2.380	2.380	15,045
2024-04-29	2.370	2.400	2.320	2.400	2.400	18,213
2024-04-26	2.370	2.370	2.370	2.370	2.370	42
2024-04-25	2.290	2.370	2.270	2.370	2.370	128,371
2024-04-24	2.300	2.360	2.280	2.360	2.360	26,700
2024-04-23	2.320	2.340	2.260	2.340	2.340	130,167
2024-04-22	2.350	2.350	2.180	2.300	2.300	220,639
2024-04-19	2.280	2.360	2.280	2.350	2.350	54,825
2024-04-18	2.370	2.370	2.280	2.300	2.300	39,520
2024-04-17	2.280	2.370	2.280	2.370	2.370	1,335
2024-04-16	2.310	2.310	2.240	2.300	2.300	95,581
2024-04-15	2.260	2.310	2.230	2.310	2.310	17,588
2024-04-11	2.350	2.350	2.250	2.290	2.290	17,980
2024-04-10	2.190	2.390	2.140	2.350	2.350	65,717
2024-04-08	2.250	2.250	2.220	2.250	2.250	3,822
2024-04-05	2.220	2.250	2.200	2.250	2.250	6,886
2024-04-04	2.190	2.290	2.190	2.290	2.290	36,662
2024-04-03	2.170	2.190	2.150	2.190	2.190	7,766
2024-04-02	2.140	2.250	2.140	2.180	2.180	11,672
2024-03-28	2.140	2.180	2.140	2.180	2.180	720
2024-03-27	2.240	2.240	2.110	2.110	2.110	21,795
2024-03-26	2.230	2.250	2.190	2.240	2.240	8,358
2024-03-25	2.200	2.220	2.200	2.220	2.220	489
2024-03-22	2.200	2.200	2.200	2.200	2.200	952
2024-03-21	2.200	2.200	2.190	2.200	2.200	1,508
2024-03-20	2.190	2.240	2.190	2.240	2.240	1,382
2024-03-18	2.200	2.260	2.200	2.260	2.260	7,891
2024-03-15	2.170	2.190	2.150	2.150	2.150	1,067
2024-03-14	2.000	2.160	2.000	2.150	2.150	20,263
2024-03-13	2.060	2.070	2.040	2.040	2.040	2,328
2024-03-12	2.300	2.350	2.000	2.070	2.070	133,800
2024-03-11	2.210	2.690	2.170	2.250	2.250	47,040
2024-03-08	2.170	2.170	2.170	2.170	2.170	3,322
2024-03-07	2.100	2.130	2.070	2.110	2.110	12,810
2024-03-06	2.000	2.390	2.000	2.100	2.100	40,351
2024-03-05	1.950	1.995	1.950	1.970	1.970	10,334
2024-03-04	2.020	2.020	1.950	1.950	1.950	47,685
2024-03-01	2.190	2.190	2.070	2.070	2.070	58,123
2024-02-29	2.190	2.190	2.190	2.190	2.190	7,854
2024-02-28	2.300	2.320	2.160	2.160	2.160	64,938
2024-02-27	2.450	2.510	2.310	2.330	2.330	41,727
2024-02-26	2.380	2.450	2.310	2.390	2.390	21,151
2024-02-23	2.370	2.430	2.300	2.310	2.310	11,941
2024-02-22	2.430	2.430	2.370	2.370	2.370	339
2024-02-21	2.420	2.420	2.370	2.370	2.370	5,050
2024-02-20	2.430	2.430	2.430	2.430	2.430	6,711
2024-02-19	2.220	2.740	2.220	2.430	2.430	62,966
2024-02-16	2.220	2.230	2.130	2.210	2.210	28,123
2024-02-15	2.410	2.410	2.250	2.250	2.250	6,972
2024-02-14	2.470	2.470	2.430	2.430	2.430	47,614
2024-02-13	2.410	2.470	2.410	2.470	2.470	920
2024-02-12	2.550	2.550	2.340	2.340	2.340	49,183
2024-02-09	2.700	3.000	2.450	2.500	2.500	106,042
2024-02-08	2.650	2.750	2.600	2.600	2.600	13,213

← NewerPage 11 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.