Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 3.610 | 3.760 | 3.610 | 3.760 | 3.760 | 378 |
| 2023-01-25 | 3.610 | 3.790 | 3.470 | 3.780 | 3.780 | 38,807 |
| 2023-01-24 | 3.650 | 3.790 | 3.600 | 3.710 | 3.710 | 16,347 |
| 2023-01-23 | 3.800 | 3.920 | 3.530 | 3.790 | 3.790 | 4,821 |
| 2023-01-20 | 3.800 | 3.960 | 3.800 | 3.940 | 3.940 | 640 |
| 2023-01-19 | 3.980 | 3.980 | 3.720 | 3.800 | 3.800 | 694 |
| 2023-01-18 | 3.610 | 3.720 | 3.560 | 3.720 | 3.720 | 23,240 |
| 2023-01-17 | 3.630 | 3.790 | 3.600 | 3.740 | 3.740 | 10,251 |
| 2023-01-16 | 3.840 | 3.840 | 3.610 | 3.760 | 3.760 | 14,252 |
| 2023-01-13 | 3.790 | 3.790 | 3.600 | 3.790 | 3.790 | 11,826 |
| 2023-01-12 | 4.000 | 4.080 | 3.810 | 3.940 | 3.940 | 24,660 |
| 2023-01-11 | 4.090 | 4.090 | 3.710 | 3.890 | 3.890 | 14,242 |
| 2023-01-10 | 3.940 | 3.990 | 3.860 | 3.990 | 3.990 | 8,393 |
| 2023-01-09 | 3.930 | 4.100 | 3.920 | 4.090 | 4.090 | 8,652 |
| 2023-01-05 | 3.820 | 3.980 | 3.810 | 3.910 | 3.910 | 9,700 |
| 2023-01-04 | 3.620 | 4.030 | 3.610 | 4.010 | 4.010 | 30,427 |
| 2023-01-03 | 4.000 | 4.090 | 3.630 | 3.630 | 3.630 | 74,096 |
| 2023-01-02 | 4.170 | 4.470 | 3.990 | 4.190 | 4.190 | 14,211 |
| 2022-12-30 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 150 |
| 2022-12-29 | 4.420 | 4.420 | 4.090 | 4.190 | 4.190 | 11,226 |
| 2022-12-28 | 4.110 | 4.110 | 3.700 | 3.880 | 3.880 | 48,159 |
| 2022-12-27 | 4.080 | 4.110 | 3.960 | 4.110 | 4.110 | 2,858 |
| 2022-12-23 | 4.450 | 4.450 | 3.990 | 4.090 | 4.090 | 21,051 |
| 2022-12-22 | 4.460 | 4.460 | 4.030 | 4.180 | 4.180 | 3,409 |
| 2022-12-21 | 3.930 | 4.240 | 3.930 | 4.240 | 4.240 | 330 |
| 2022-12-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 59 |
| 2022-12-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 47 |
| 2022-12-16 | 4.030 | 4.190 | 4.010 | 4.180 | 4.180 | 5,651 |
| 2022-12-15 | 4.310 | 4.310 | 4.020 | 4.280 | 4.280 | 9,785 |
| 2022-12-13 | 4.380 | 4.480 | 4.310 | 4.400 | 4.400 | 5,360 |
| 2022-12-12 | 4.180 | 4.200 | 3.960 | 4.080 | 4.080 | 25,732 |
| 2022-12-09 | 4.190 | 4.190 | 3.960 | 4.170 | 4.170 | 2,456 |
| 2022-12-08 | 4.090 | 4.100 | 3.980 | 3.990 | 3.990 | 15,725 |
| 2022-12-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 566 |
| 2022-12-06 | 4.200 | 4.400 | 4.060 | 4.190 | 4.190 | 19,325 |
| 2022-12-05 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,047 |
| 2022-12-02 | 4.350 | 4.390 | 4.250 | 4.250 | 4.250 | 14,967 |
| 2022-12-01 | 4.200 | 4.250 | 4.100 | 4.250 | 4.250 | 13,429 |
| 2022-11-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 11 |
| 2022-11-29 | 4.420 | 4.420 | 4.050 | 4.340 | 4.340 | 18,583 |
| 2022-11-28 | 4.590 | 4.590 | 4.150 | 4.440 | 4.440 | 39,254 |
| 2022-11-25 | 4.400 | 4.590 | 4.400 | 4.590 | 4.590 | 10,556 |
| 2022-11-24 | 4.490 | 4.750 | 4.260 | 4.360 | 4.360 | 14,871 |
| 2022-11-23 | 4.300 | 4.370 | 4.300 | 4.370 | 4.370 | 1,150 |
| 2022-11-22 | 4.560 | 4.590 | 4.490 | 4.590 | 4.590 | 5,050 |
| 2022-11-21 | 4.590 | 4.590 | 4.560 | 4.560 | 4.560 | 327 |
| 2022-11-18 | 4.490 | 4.500 | 4.330 | 4.430 | 4.430 | 31,526 |
| 2022-11-17 | 4.610 | 4.620 | 4.140 | 4.570 | 4.570 | 14,386 |
| 2022-11-15 | 4.160 | 4.520 | 4.160 | 4.380 | 4.380 | 5,067 |
| 2022-11-14 | 4.370 | 4.510 | 4.170 | 4.250 | 4.250 | 20,549 |
| 2022-11-11 | 4.010 | 4.370 | 4.010 | 4.370 | 4.370 | 16,499 |
| 2022-11-10 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 1,210 |
| 2022-11-09 | 4.440 | 4.440 | 4.120 | 4.280 | 4.280 | 8,611 |
| 2022-11-08 | 4.290 | 4.360 | 4.160 | 4.360 | 4.360 | 12,093 |
| 2022-11-07 | 4.400 | 4.410 | 4.120 | 4.350 | 4.350 | 6,339 |
| 2022-11-04 | 4.140 | 4.400 | 4.120 | 4.400 | 4.400 | 7,510 |
| 2022-11-03 | 4.290 | 4.400 | 4.080 | 4.290 | 4.290 | 10,086 |
| 2022-11-02 | 4.270 | 4.290 | 4.270 | 4.290 | 4.290 | 1,720 |
| 2022-11-01 | 4.170 | 4.460 | 4.160 | 4.290 | 4.290 | 5,280 |
| 2022-10-31 | 4.190 | 4.550 | 4.170 | 4.550 | 4.550 | 2,819 |
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.