Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.525 | 1.530 | 1.525 | 1.525 | 1.525 | 2,527 |
| 2026-07-23 | 1.500 | 1.510 | 1.450 | 1.510 | 1.510 | 24,724 |
| 2026-07-22 | 1.550 | 1.550 | 1.510 | 1.545 | 1.545 | 5,067 |
| 2026-07-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,250 |
| 2026-07-20 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 12,212 |
| 2026-07-17 | 1.500 | 1.650 | 1.475 | 1.500 | 1.500 | 55,286 |
| 2026-07-16 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 4,990 |
| 2026-07-15 | 1.490 | 1.685 | 1.490 | 1.490 | 1.490 | 9,069 |
| 2026-07-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2026-07-13 | 1.690 | 1.695 | 1.510 | 1.695 | 1.695 | 6,501 |
| 2026-07-10 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 7,659 |
| 2026-07-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 901 |
| 2026-07-08 | 1.740 | 1.740 | 1.470 | 1.660 | 1.660 | 4,191 |
| 2026-07-07 | 1.740 | 1.750 | 1.450 | 1.750 | 1.750 | 7,790 |
| 2026-07-06 | 1.415 | 1.960 | 1.415 | 1.750 | 1.750 | 26,107 |
| 2026-07-03 | 1.450 | 1.520 | 1.440 | 1.520 | 1.520 | 11,493 |
| 2026-07-02 | 1.530 | 1.530 | 1.425 | 1.425 | 1.425 | 20,492 |
| 2026-07-01 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 11,075 |
| 2026-06-30 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 550 |
| 2026-06-29 | 1.425 | 1.540 | 1.425 | 1.535 | 1.535 | 12,562 |
| 2026-06-26 | 1.425 | 1.515 | 1.410 | 1.510 | 1.510 | 27,966 |
| 2026-06-25 | 1.490 | 1.490 | 1.425 | 1.480 | 1.480 | 4,684 |
| 2026-06-24 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 1,187 |
| 2026-06-23 | 1.410 | 1.515 | 1.410 | 1.510 | 1.510 | 42,950 |
| 2026-06-22 | 1.540 | 1.540 | 1.505 | 1.510 | 1.510 | 181,377 |
| 2026-06-18 | 1.355 | 1.535 | 1.350 | 1.510 | 1.510 | 269,440 |
| 2026-06-17 | 1.455 | 1.460 | 1.335 | 1.360 | 1.360 | 85,960 |
| 2026-06-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2026-06-15 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 10,452 |
| 2026-06-12 | 1.395 | 1.400 | 1.290 | 1.365 | 1.365 | 71,846 |
| 2026-06-11 | 1.400 | 1.440 | 1.300 | 1.380 | 1.380 | 128,017 |
| 2026-06-10 | 1.395 | 1.465 | 1.395 | 1.400 | 1.400 | 66,480 |
| 2026-06-09 | 1.340 | 1.400 | 1.315 | 1.400 | 1.400 | 100,089 |
| 2026-06-08 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 824 |
| 2026-06-05 | 1.375 | 1.450 | 1.300 | 1.415 | 1.415 | 104,965 |
| 2026-06-04 | 1.480 | 1.480 | 1.375 | 1.375 | 1.375 | 4,539 |
| 2026-06-03 | 1.375 | 1.465 | 1.370 | 1.450 | 1.450 | 43,484 |
| 2026-06-02 | 1.400 | 1.475 | 1.390 | 1.475 | 1.475 | 14,791 |
| 2026-06-01 | 1.440 | 1.480 | 1.400 | 1.410 | 1.410 | 21,402 |
| 2026-05-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-05-28 | 1.500 | 1.500 | 1.425 | 1.500 | 1.500 | 32,669 |
| 2026-05-27 | 1.635 | 1.635 | 1.450 | 1.450 | 1.450 | 30,824 |
| 2026-05-26 | 1.500 | 1.630 | 1.500 | 1.510 | 1.510 | 19,193 |
| 2026-05-25 | 1.570 | 1.595 | 1.500 | 1.500 | 1.500 | 27,128 |
| 2026-05-22 | 1.445 | 1.485 | 1.445 | 1.485 | 1.485 | 37,240 |
| 2026-05-21 | 1.370 | 1.440 | 1.360 | 1.440 | 1.440 | 129,555 |
| 2026-05-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 28,000 |
| 2026-05-19 | 1.400 | 1.400 | 1.365 | 1.365 | 1.365 | 5,000 |
| 2026-05-18 | 1.490 | 1.490 | 1.280 | 1.485 | 1.485 | 69,867 |
| 2026-05-15 | 1.495 | 1.510 | 1.490 | 1.490 | 1.490 | 24,044 |
| 2026-05-13 | 1.500 | 1.580 | 1.500 | 1.565 | 1.565 | 51,231 |
| 2026-05-12 | 1.495 | 1.580 | 1.495 | 1.570 | 1.570 | 78,746 |
| 2026-05-11 | 1.710 | 1.710 | 1.495 | 1.595 | 1.595 | 19,210 |
| 2026-05-08 | 1.775 | 1.775 | 1.435 | 1.600 | 1.600 | 34,692 |
| 2026-05-07 | 1.615 | 1.865 | 1.610 | 1.645 | 1.645 | 73,356 |
| 2026-05-06 | 1.690 | 1.700 | 1.605 | 1.610 | 1.610 | 29,229 |
| 2026-05-05 | 1.640 | 1.700 | 1.635 | 1.650 | 1.650 | 53,458 |
| 2026-05-04 | 1.580 | 1.640 | 1.565 | 1.640 | 1.640 | 34,325 |
| 2026-04-30 | 1.585 | 1.725 | 1.580 | 1.725 | 1.725 | 2,342 |
| 2026-04-29 | 1.580 | 1.850 | 1.580 | 1.820 | 1.820 | 6,820 |
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.