Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.090	4.090	3.840	4.040	4.040	5,909
2023-04-27	4.090	4.090	3.990	3.990	3.990	500
2023-04-26	3.910	4.090	3.910	4.090	4.090	4,185
2023-04-25	3.900	4.160	3.900	4.090	4.090	14,531
2023-04-24	3.930	4.000	3.900	3.990	3.990	12,263
2023-04-20	4.000	4.170	4.000	4.170	4.170	5,250
2023-04-19	4.040	4.170	3.920	4.170	4.170	4,472
2023-04-18	3.790	4.000	3.780	4.000	4.000	5,955
2023-04-17	4.000	4.000	3.780	3.990	3.990	14,501
2023-04-14	3.850	4.060	3.850	4.060	4.060	15,491
2023-04-13	4.000	4.090	3.810	3.850	3.850	47,830
2023-04-11	3.870	4.090	3.860	4.090	4.090	19,532
2023-04-05	3.910	4.090	3.850	4.090	4.090	3,650
2023-04-04	4.090	4.090	3.930	4.000	4.000	25,593
2023-03-31	4.270	4.270	4.270	4.270	4.270	150
2023-03-30	4.190	4.370	3.900	4.260	4.260	10,637
2023-03-29	4.100	4.200	3.570	4.190	4.190	34,947
2023-03-28	4.340	4.340	4.030	4.100	4.100	19,348
2023-03-27	4.110	4.350	4.100	4.240	4.240	12,700
2023-03-24	4.110	4.350	4.110	4.350	4.350	6,474
2023-03-23	4.070	4.340	4.070	4.340	4.340	3,259
2023-03-22	4.380	4.470	4.100	4.400	4.400	3,299
2023-03-21	4.010	4.400	4.010	4.400	4.400	9,947
2023-03-20	4.010	4.220	4.010	4.220	4.220	907
2023-03-17	4.130	4.200	3.850	4.110	4.110	11,388
2023-03-16	4.000	4.200	3.710	4.090	4.090	56,964
2023-03-15	4.150	4.250	4.150	4.200	4.200	697
2023-03-14	4.190	4.230	4.150	4.230	4.230	1,725
2023-03-13	4.250	4.250	4.050	4.190	4.190	27,597
2023-03-10	4.420	4.420	3.860	4.250	4.250	15,903
2023-03-09	4.260	4.260	4.180	4.230	4.230	800
2023-03-08	4.300	4.350	3.990	4.260	4.260	84,840
2023-03-07	4.110	4.380	4.110	4.380	4.380	269
2023-03-06	4.100	4.420	4.100	4.420	4.420	2,451
2023-03-03	4.430	4.430	4.200	4.320	4.320	374
2023-03-02	4.160	4.410	4.160	4.410	4.410	136
2023-03-01	4.460	4.460	3.980	4.450	4.450	721
2023-02-28	4.450	4.450	4.150	4.410	4.410	532
2023-02-27	4.460	4.460	4.460	4.460	4.460	22
2023-02-24	4.490	4.490	4.120	4.460	4.460	2,078
2023-02-23	4.480	4.480	4.480	4.480	4.480	400
2023-02-22	4.120	4.440	4.100	4.440	4.440	11,525
2023-02-21	4.460	4.460	4.170	4.320	4.320	9,832
2023-02-20	4.250	4.370	4.200	4.320	4.320	8,617
2023-02-17	4.510	4.510	4.130	4.470	4.470	9,270
2023-02-16	4.460	4.900	4.000	4.510	4.510	66,274
2023-02-15	4.900	4.900	4.900	4.900	4.900	180
2023-02-14	4.970	4.970	4.970	4.970	4.970	25
2023-02-13	4.890	5.000	4.730	4.960	4.960	13,523
2023-02-10	4.370	4.970	4.370	4.890	4.890	3,527
2023-02-09	4.960	5.000	4.430	4.980	4.980	31,087
2023-02-08	4.870	5.000	4.800	4.960	4.960	98,220
2023-02-07	4.820	4.900	4.300	4.820	4.820	65,764
2023-02-06	4.410	4.600	4.110	4.320	4.320	11,645
2023-02-03	4.490	4.800	4.010	4.410	4.410	86,021
2023-02-02	4.090	4.450	4.090	4.410	4.410	101,012
2023-02-01	3.900	4.100	3.860	4.100	4.100	45,423
2023-01-31	4.080	4.080	4.050	4.050	4.050	1,000
2023-01-30	4.180	4.210	3.670	4.110	4.110	12,352
2023-01-27	3.780	4.320	3.760	4.180	4.180	19,700

← NewerPage 15 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.