Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 5.880 | 5.880 | 5.300 | 5.600 | 5.600 | 4,754 |
| 2022-04-28 | 5.520 | 5.520 | 5.400 | 5.500 | 5.500 | 9,790 |
| 2022-04-27 | 5.420 | 5.660 | 5.420 | 5.420 | 5.420 | 2,750 |
| 2022-04-26 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 100 |
| 2022-04-25 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 2,600 |
| 2022-04-22 | 5.720 | 5.940 | 5.400 | 5.400 | 5.400 | 16,401 |
| 2022-04-21 | 5.500 | 5.920 | 5.420 | 5.700 | 5.700 | 11,674 |
| 2022-04-14 | 5.320 | 5.780 | 5.300 | 5.780 | 5.780 | 2,134 |
| 2022-04-13 | 5.300 | 5.820 | 5.300 | 5.760 | 5.760 | 4,119 |
| 2022-04-12 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 8,709 |
| 2022-04-11 | 5.320 | 5.700 | 5.320 | 5.640 | 5.640 | 27,388 |
| 2022-04-08 | 5.740 | 6.000 | 5.700 | 5.700 | 5.700 | 23,923 |
| 2022-04-07 | 5.480 | 5.700 | 5.480 | 5.700 | 5.700 | 37 |
| 2022-04-06 | 5.680 | 5.680 | 5.460 | 5.640 | 5.640 | 9,060 |
| 2022-04-05 | 5.820 | 5.820 | 5.660 | 5.680 | 5.680 | 5,455 |
| 2022-04-04 | 5.700 | 5.900 | 5.680 | 5.800 | 5.800 | 3,465 |
| 2022-04-01 | 5.980 | 5.980 | 5.520 | 5.680 | 5.680 | 15,036 |
| 2022-03-31 | 6.040 | 6.040 | 5.580 | 6.040 | 6.040 | 9,856 |
| 2022-03-30 | 6.000 | 6.160 | 5.800 | 6.120 | 6.120 | 11,996 |
| 2022-03-29 | 6.140 | 6.140 | 5.580 | 5.880 | 5.880 | 4,573 |
| 2022-03-28 | 5.600 | 6.440 | 5.600 | 5.820 | 5.820 | 54,742 |
| 2022-03-25 | 5.020 | 5.780 | 5.020 | 5.440 | 5.440 | 5,420 |
| 2022-03-24 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 3,000 |
| 2022-03-22 | 4.960 | 5.500 | 4.960 | 5.400 | 5.400 | 2,036 |
| 2022-03-21 | 5.060 | 5.500 | 5.040 | 5.500 | 5.500 | 2,335 |
| 2022-03-18 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 200 |
| 2022-03-17 | 5.200 | 5.600 | 5.000 | 5.600 | 5.600 | 12,273 |
| 2022-03-16 | 5.200 | 5.200 | 4.930 | 5.180 | 5.180 | 30,939 |
| 2022-03-15 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 1,535 |
| 2022-03-14 | 5.200 | 5.200 | 4.920 | 5.180 | 5.180 | 16,530 |
| 2022-03-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 8,000 |
| 2022-03-10 | 5.280 | 5.280 | 5.020 | 5.240 | 5.240 | 5,617 |
| 2022-03-09 | 5.140 | 5.540 | 5.140 | 5.240 | 5.240 | 5,186 |
| 2022-03-08 | 5.160 | 5.180 | 4.900 | 4.900 | 4.900 | 7,664 |
| 2022-03-07 | 5.380 | 5.380 | 4.900 | 5.160 | 5.160 | 35,635 |
| 2022-03-04 | 5.120 | 5.380 | 5.000 | 5.380 | 5.380 | 28,670 |
| 2022-03-03 | 5.580 | 5.580 | 5.220 | 5.480 | 5.480 | 2,241 |
| 2022-03-02 | 5.080 | 5.460 | 5.080 | 5.460 | 5.460 | 6,311 |
| 2022-03-01 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 6,296 |
| 2022-02-28 | 5.300 | 5.480 | 5.220 | 5.480 | 5.480 | 13,287 |
| 2022-02-25 | 5.240 | 5.580 | 5.240 | 5.560 | 5.560 | 5,222 |
| 2022-02-24 | 5.500 | 5.500 | 5.240 | 5.240 | 5.240 | 119,382 |
| 2022-02-23 | 5.500 | 5.620 | 5.500 | 5.500 | 5.500 | 12,060 |
| 2022-02-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 31,717 |
| 2022-02-21 | 5.500 | 5.640 | 5.500 | 5.500 | 5.500 | 147,482 |
| 2022-02-18 | 5.660 | 5.660 | 5.500 | 5.660 | 5.660 | 37,823 |
| 2022-02-17 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 50 |
| 2022-02-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10,270 |
| 2022-02-15 | 5.640 | 5.660 | 5.500 | 5.660 | 5.660 | 7,626 |
| 2022-02-14 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 128,408 |
| 2022-02-11 | 5.700 | 5.740 | 5.540 | 5.660 | 5.660 | 13,182 |
| 2022-02-10 | 5.620 | 5.700 | 5.500 | 5.700 | 5.700 | 60,010 |
| 2022-02-09 | 5.500 | 5.780 | 5.500 | 5.620 | 5.620 | 25,415 |
| 2022-02-08 | 5.520 | 5.840 | 5.500 | 5.500 | 5.500 | 72,661 |
| 2022-02-07 | 5.900 | 5.960 | 5.440 | 5.840 | 5.840 | 13,179 |
| 2022-02-04 | 5.960 | 5.960 | 5.720 | 5.780 | 5.780 | 6,096 |
| 2022-02-03 | 5.700 | 5.960 | 5.700 | 5.960 | 5.960 | 13,022 |
| 2022-02-02 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 6,200 |
| 2022-02-01 | 5.920 | 5.920 | 5.760 | 5.800 | 5.800 | 6,001 |
| 2022-01-31 | 5.880 | 5.940 | 5.760 | 5.920 | 5.920 | 14,711 |
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.