Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.380	2.380	2.350	2.350	2.350	7,578
2023-10-31	2.600	2.600	2.340	2.340	2.340	299
2023-10-30	2.160	2.220	1.985	2.220	2.220	18,023
2023-10-27	2.440	2.440	2.150	2.280	2.280	3,787
2023-10-26	2.380	2.380	2.360	2.360	2.360	5,305
2023-10-25	2.270	2.630	2.160	2.360	2.360	1,698
2023-10-24	2.130	2.270	2.130	2.270	2.270	2,699
2023-10-23	2.440	2.440	1.940	2.290	2.290	17,376
2023-10-20	2.640	2.640	2.300	2.440	2.440	19,721
2023-10-19	2.210	2.550	2.210	2.540	2.540	2,250
2023-10-18	2.680	2.680	2.290	2.440	2.440	8,075
2023-10-17	2.690	2.690	2.690	2.690	2.690	50
2023-10-16	2.420	2.770	2.420	2.710	2.710	68,388
2023-10-13	2.510	2.700	2.500	2.700	2.700	3,510
2023-10-12	2.790	2.790	2.790	2.790	2.790	344
2023-10-11	2.800	2.800	2.790	2.790	2.790	512
2023-10-10	2.620	2.710	2.400	2.400	2.400	13,670
2023-10-09	2.620	2.620	2.320	2.620	2.620	18,256
2023-10-06	2.650	2.650	2.260	2.640	2.640	21,711
2023-10-05	2.500	2.690	2.490	2.690	2.690	3,400
2023-10-03	2.260	2.500	2.260	2.500	2.500	813
2023-10-02	2.530	2.530	2.500	2.500	2.500	3,011
2023-09-29	2.530	2.540	2.500	2.540	2.540	1,183
2023-09-28	2.630	2.630	2.400	2.530	2.530	6,614
2023-09-27	2.500	2.680	2.430	2.680	2.680	10,664
2023-09-26	2.250	2.700	2.250	2.700	2.700	87,041
2023-09-25	2.370	2.370	2.370	2.370	2.370	150
2023-09-22	2.300	2.300	2.300	2.300	2.300	134
2023-09-21	2.250	2.380	2.250	2.380	2.380	5,063
2023-09-20	2.340	2.340	2.240	2.240	2.240	7,065
2023-09-19	2.170	2.170	2.130	2.130	2.130	5,100
2023-09-18	2.460	2.460	1.950	2.050	2.050	12,209
2023-09-15	1.995	2.420	1.995	2.120	2.120	43,179
2023-09-14	1.910	2.210	1.910	2.210	2.210	14,000
2023-09-13	2.020	2.100	1.900	2.080	2.080	20,623
2023-09-12	1.985	2.020	1.900	2.020	2.020	12,435
2023-09-11	2.110	2.110	1.915	2.010	2.010	29,661
2023-09-08	2.010	2.170	1.990	2.100	2.100	48,298
2023-09-07	2.170	2.170	2.020	2.050	2.050	26,509
2023-09-06	2.630	2.650	2.180	2.500	2.500	16,047
2023-09-05	2.100	2.670	1.995	2.670	2.670	79,895
2023-09-04	2.100	2.100	2.100	2.100	2.100	723
2023-09-01	2.050	2.200	2.010	2.100	2.100	19,607
2023-08-31	2.100	2.100	1.990	2.030	2.030	589
2023-08-30	2.040	2.080	1.960	2.010	2.010	31,751
2023-08-29	2.150	2.160	2.000	2.160	2.160	84,855
2023-08-28	2.130	2.350	2.120	2.150	2.150	22,416
2023-08-25	2.260	2.260	2.260	2.260	2.260	440
2023-08-24	2.340	2.340	2.130	2.220	2.220	26,911
2023-08-23	2.370	2.370	1.875	2.190	2.190	58,400
2023-08-22	2.790	2.790	1.950	2.270	2.270	53,120
2023-08-21	2.740	2.740	2.730	2.730	2.730	518
2023-08-18	2.750	2.770	2.200	2.680	2.680	30,425
2023-08-17	2.710	2.710	2.440	2.690	2.690	6,195
2023-08-16	2.720	2.720	2.480	2.480	2.480	2,179
2023-08-15	2.300	2.450	2.300	2.450	2.450	14,050
2023-08-14	2.410	2.450	2.340	2.440	2.440	12,603
2023-08-11	2.430	2.770	2.320	2.770	2.770	39,037
2023-08-10	2.500	2.580	2.500	2.570	2.570	3,417
2023-08-09	2.580	2.580	2.430	2.540	2.540	2,104

← NewerPage 13 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.