Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	4.320	4.370	4.120	4.370	4.370	8,280
2022-10-27	4.190	4.410	4.180	4.410	4.410	2,896
2022-10-26	4.240	4.240	4.160	4.180	4.180	5,445
2022-10-25	4.080	4.300	4.080	4.240	4.240	19,305
2022-10-24	4.380	4.380	4.100	4.280	4.280	750
2022-10-21	4.360	4.360	4.360	4.360	4.360	3
2022-10-20	4.360	4.360	4.360	4.360	4.360	1,000
2022-10-19	4.200	4.380	4.100	4.320	4.320	14,461
2022-10-18	4.100	4.320	4.100	4.300	4.300	4,056
2022-10-17	4.550	4.550	4.030	4.400	4.400	27,095
2022-10-14	4.320	4.570	4.320	4.570	4.570	600
2022-10-13	4.400	4.590	4.400	4.590	4.590	1,400
2022-10-11	4.310	4.660	4.300	4.660	4.660	9,143
2022-10-10	4.660	4.660	4.230	4.650	4.650	3,083
2022-10-07	4.500	4.630	4.220	4.380	4.380	10,664
2022-10-06	4.500	4.500	4.500	4.500	4.500	300
2022-10-05	4.270	4.530	4.270	4.490	4.490	9,047
2022-10-04	4.520	4.560	4.250	4.560	4.560	10,916
2022-10-03	4.600	4.640	4.440	4.600	4.600	9,411
2022-09-30	4.690	4.690	4.690	4.690	4.690	21
2022-09-29	4.530	4.740	4.310	4.740	4.740	5,721
2022-09-28	4.740	4.740	4.530	4.530	4.530	4,137
2022-09-27	4.320	4.740	4.300	4.740	4.740	7,988
2022-09-26	4.740	4.740	4.300	4.590	4.590	23,018
2022-09-23	4.300	4.590	4.300	4.570	4.570	2,792
2022-09-22	4.370	4.540	4.180	4.540	4.540	4,403
2022-09-21	4.500	4.570	4.500	4.570	4.570	500
2022-09-20	4.500	4.570	4.420	4.560	4.560	6,214
2022-09-19	4.420	4.590	4.420	4.580	4.580	4,528
2022-09-16	4.510	4.540	4.500	4.540	4.540	5,025
2022-09-15	4.580	4.580	4.540	4.540	4.540	4,500
2022-09-14	4.500	4.580	4.380	4.580	4.580	26,510
2022-09-13	4.550	4.640	4.550	4.640	4.640	4,381
2022-09-12	4.520	4.550	4.510	4.550	4.550	9,600
2022-09-09	4.900	4.900	4.500	4.660	4.660	6,193
2022-09-08	4.970	4.970	4.520	4.940	4.940	7,886
2022-09-07	4.800	4.970	4.550	4.970	4.970	2,250
2022-09-06	4.960	4.960	4.560	4.740	4.740	836
2022-09-05	4.990	4.990	4.520	4.740	4.740	34,442
2022-09-02	5.060	5.060	4.710	5.000	5.000	11,393
2022-09-01	5.080	5.080	5.080	5.080	5.080	120
2022-08-31	5.200	5.200	4.900	5.060	5.060	6,903
2022-08-30	5.100	5.280	4.950	5.200	5.200	5,791
2022-08-29	4.960	5.480	4.900	5.100	5.100	9,422
2022-08-26	4.970	5.080	4.910	5.000	5.000	17,767
2022-08-25	4.700	5.120	4.700	4.920	4.920	12,529
2022-08-24	5.180	5.180	5.180	5.180	5.180	800
2022-08-23	4.700	4.700	4.700	4.700	4.700	3,416
2022-08-22	4.700	4.700	4.690	4.690	4.690	2,625
2022-08-19	4.600	4.680	4.600	4.680	4.680	6,402
2022-08-18	4.660	4.690	4.580	4.690	4.690	4,676
2022-08-17	4.700	4.700	4.640	4.700	4.700	8,224
2022-08-16	4.900	4.900	4.720	4.890	4.890	2,326
2022-08-15	4.710	4.930	4.710	4.930	4.930	6,505
2022-08-12	4.700	4.800	4.670	4.800	4.800	9,000
2022-08-11	4.780	4.780	4.700	4.770	4.770	3,603
2022-08-10	4.700	4.790	4.700	4.790	4.790	1,232
2022-08-09	4.900	4.900	4.710	4.810	4.810	6,100
2022-08-08	4.920	4.920	4.640	4.830	4.830	2,309
2022-08-05	4.710	4.920	4.700	4.920	4.920	1,970

← NewerPage 17 of 21 · 1,208 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.