Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.450	2.490	2.450	2.490	2.490	5,575
2024-02-06	2.540	2.540	2.420	2.420	2.420	7,412
2024-02-05	2.530	2.530	2.420	2.420	2.420	705
2024-02-02	2.590	2.590	2.420	2.530	2.530	1,794
2024-02-01	2.420	2.420	2.420	2.420	2.420	10
2024-01-31	2.500	2.500	2.420	2.420	2.420	274
2024-01-30	2.520	2.520	2.420	2.420	2.420	2,385
2024-01-29	2.520	2.520	2.520	2.520	2.520	1,198
2024-01-26	2.530	2.530	2.400	2.520	2.520	2,550
2024-01-25	2.570	2.570	2.410	2.530	2.530	1,780
2024-01-24	2.580	2.580	2.580	2.580	2.580	200
2024-01-23	2.570	2.570	2.570	2.570	2.570	389
2024-01-22	2.580	2.580	2.500	2.500	2.500	2,150
2024-01-19	2.650	2.650	2.410	2.600	2.600	4,469
2024-01-18	2.660	2.660	2.660	2.660	2.660	21
2024-01-17	2.430	2.430	2.430	2.430	2.430	80
2024-01-16	2.490	2.490	2.470	2.470	2.470	1,615
2024-01-15	2.390	2.390	2.390	2.390	2.390	127
2024-01-12	2.320	2.400	2.310	2.400	2.400	16,867
2024-01-11	2.430	2.570	2.310	2.310	2.310	21,113
2024-01-10	2.490	2.630	2.470	2.590	2.590	3,282
2024-01-09	2.670	2.680	2.400	2.670	2.670	17,664
2024-01-08	2.720	2.720	2.530	2.670	2.670	10,367
2024-01-05	2.750	2.750	2.720	2.720	2.720	1,725
2024-01-04	2.890	2.890	2.750	2.760	2.760	6,196
2024-01-02	2.690	2.690	2.370	2.580	2.580	33,506
2023-12-29	2.620	2.690	2.620	2.690	2.690	7,049
2023-12-28	2.590	2.590	2.500	2.590	2.590	4,458
2023-12-27	2.680	2.680	2.340	2.590	2.590	10,032
2023-12-22	2.800	2.970	2.700	2.700	2.700	66,594
2023-12-21	2.780	3.000	2.780	3.000	3.000	3,005
2023-12-20	2.730	2.730	2.550	2.680	2.680	2,240
2023-12-19	2.480	2.890	2.380	2.730	2.730	18,824
2023-12-18	2.590	2.590	2.470	2.500	2.500	3,545
2023-12-15	2.480	2.640	2.450	2.590	2.590	23,675
2023-12-14	2.510	2.710	2.510	2.710	2.710	510
2023-12-13	2.600	2.720	2.500	2.720	2.720	1,500
2023-12-12	2.610	2.720	2.600	2.600	2.600	9,831
2023-12-11	2.750	2.750	2.610	2.740	2.740	5,682
2023-12-08	2.430	2.770	2.430	2.750	2.750	4,212
2023-12-07	2.510	2.800	2.500	2.790	2.790	3,702
2023-12-06	2.450	2.530	2.450	2.510	2.510	65,049
2023-12-05	2.390	2.450	2.250	2.450	2.450	2,161
2023-12-04	2.460	2.460	2.460	2.460	2.460	3
2023-12-01	2.390	2.460	2.350	2.460	2.460	26,778
2023-11-30	2.470	2.470	2.340	2.340	2.340	5,134
2023-11-29	2.400	2.480	2.330	2.480	2.480	27,557
2023-11-28	2.290	2.380	2.280	2.350	2.350	17,931
2023-11-27	2.700	2.700	2.230	2.350	2.350	65,190
2023-11-24	2.490	2.700	2.490	2.700	2.700	11,680
2023-11-23	2.410	2.430	2.410	2.430	2.430	725
2023-11-21	2.460	2.480	2.310	2.420	2.420	11,953
2023-11-17	2.340	2.460	2.280	2.460	2.460	8,124
2023-11-16	2.450	2.450	2.270	2.280	2.280	4,479
2023-11-15	2.160	2.390	2.160	2.390	2.390	13,094
2023-11-14	2.360	2.430	2.350	2.350	2.350	8,026
2023-11-13	2.240	2.500	2.240	2.360	2.360	75,035
2023-11-10	2.260	2.260	2.250	2.250	2.250	454
2023-11-09	2.310	2.310	2.250	2.250	2.250	6,415
2023-11-07	2.210	2.310	2.180	2.250	2.250	13,052

← NewerPage 12 of 21 · 1,214 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.