Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.230	2.590	2.230	2.560	2.560	26,953
2023-08-04	2.600	2.600	2.600	2.600	2.600	1,000
2023-08-03	2.610	2.610	2.460	2.500	2.500	6,705
2023-08-02	2.200	2.870	2.200	2.620	2.620	37,602
2023-08-01	2.540	2.760	2.510	2.610	2.610	17,167
2023-07-31	2.890	2.890	2.360	2.610	2.610	14,333
2023-07-28	2.690	2.690	2.530	2.680	2.680	26,091
2023-07-26	2.640	2.730	2.600	2.730	2.730	2,267
2023-07-25	2.990	2.990	2.630	2.800	2.800	4,685
2023-07-24	2.600	2.990	2.600	2.990	2.990	164
2023-07-21	2.710	3.100	2.710	3.080	3.080	17,113
2023-07-20	2.680	2.680	2.680	2.680	2.680	8
2023-07-19	2.470	3.100	2.470	2.550	2.550	19,708
2023-07-18	2.220	2.500	2.220	2.480	2.480	11,550
2023-07-17	2.320	2.430	2.000	2.430	2.430	14,751
2023-07-14	2.450	2.450	2.410	2.410	2.410	1,270
2023-07-13	2.470	2.470	2.300	2.450	2.450	7,519
2023-07-12	2.500	2.900	2.340	2.520	2.520	33,434
2023-07-11	2.420	2.500	2.410	2.500	2.500	3,148
2023-07-10	2.610	2.650	2.380	2.540	2.540	23,021
2023-07-07	2.610	2.610	2.610	2.610	2.610	150
2023-07-06	2.650	2.710	2.560	2.590	2.590	10,549
2023-07-05	2.740	2.790	2.620	2.650	2.650	11,966
2023-07-04	2.940	2.940	2.550	2.790	2.790	114,082
2023-07-03	3.040	3.140	3.040	3.100	3.100	2,277
2023-06-30	3.190	3.190	3.030	3.180	3.180	309
2023-06-29	3.170	3.170	3.020	3.120	3.120	4,427
2023-06-28	3.190	3.190	3.080	3.170	3.170	6,741
2023-06-27	3.230	3.290	3.070	3.260	3.260	6,618
2023-06-26	3.290	3.290	3.290	3.290	3.290	17
2023-06-21	3.300	3.300	3.250	3.300	3.300	4,858
2023-06-20	3.250	3.340	3.250	3.340	3.340	1,834
2023-06-16	3.280	3.360	3.250	3.360	3.360	5,170
2023-06-15	3.470	3.470	3.470	3.470	3.470	170
2023-06-14	3.340	3.970	3.250	3.820	3.820	6,230
2023-06-13	3.340	3.340	3.240	3.330	3.330	654
2023-06-09	3.330	3.340	3.210	3.340	3.340	9,501
2023-06-07	3.110	3.310	3.090	3.310	3.310	13,049
2023-06-05	3.140	3.330	3.130	3.330	3.330	2,657
2023-06-02	3.200	3.320	3.150	3.320	3.320	4,500
2023-06-01	3.170	3.320	3.170	3.240	3.240	5,053
2023-05-31	3.250	3.440	2.990	3.440	3.440	4,314
2023-05-30	3.410	3.440	3.410	3.440	3.440	40
2023-05-29	3.410	3.460	3.250	3.430	3.430	4,241
2023-05-26	3.480	3.480	3.320	3.410	3.410	9,001
2023-05-25	3.490	3.490	3.330	3.400	3.400	2,426
2023-05-24	3.480	3.480	3.480	3.480	3.480	50
2023-05-22	3.340	3.480	3.330	3.480	3.480	15,770
2023-05-19	3.500	3.500	3.270	3.450	3.450	15,407
2023-05-16	3.380	3.670	3.330	3.640	3.640	25,917
2023-05-15	3.710	3.710	3.460	3.570	3.570	40,114
2023-05-12	3.720	3.930	3.700	3.920	3.920	25,630
2023-05-11	3.890	3.890	3.780	3.780	3.780	919
2023-05-10	3.990	3.990	3.750	3.860	3.860	9,308
2023-05-09	3.990	3.990	3.790	3.840	3.840	1,226
2023-05-08	4.040	4.040	3.800	3.880	3.880	13,819
2023-05-05	3.870	3.990	3.750	3.990	3.990	11,775
2023-05-04	3.990	4.050	3.990	4.050	4.050	3,200
2023-05-03	4.040	4.040	3.880	3.990	3.990	2,631
2023-05-02	4.040	4.040	3.870	4.040	4.040	20,281

← NewerPage 14 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.