Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,334 |
| 2026-04-27 | 1.615 | 1.615 | 1.580 | 1.580 | 1.580 | 397 |
| 2026-04-24 | 1.585 | 1.600 | 1.580 | 1.580 | 1.580 | 26,527 |
| 2026-04-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-04-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-04-21 | 1.580 | 1.670 | 1.580 | 1.670 | 1.670 | 20,274 |
| 2026-04-20 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2026-04-17 | 1.670 | 1.670 | 1.665 | 1.665 | 1.665 | 24,243 |
| 2026-04-16 | 1.750 | 1.860 | 1.630 | 1.630 | 1.630 | 61,573 |
| 2026-04-15 | 1.720 | 1.750 | 1.650 | 1.750 | 1.750 | 35,685 |
| 2026-04-14 | 1.740 | 1.740 | 1.585 | 1.620 | 1.620 | 3,400 |
| 2026-04-13 | 1.580 | 1.740 | 1.580 | 1.740 | 1.740 | 2,000 |
| 2026-04-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,532 |
| 2026-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9,036 |
| 2026-04-08 | 1.620 | 1.825 | 1.620 | 1.625 | 1.625 | 7,246 |
| 2026-04-07 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 11,000 |
| 2026-04-02 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1,938 |
| 2026-04-01 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 4,000 |
| 2026-03-31 | 1.865 | 1.865 | 1.565 | 1.565 | 1.565 | 5,462 |
| 2026-03-30 | 1.560 | 1.970 | 1.560 | 1.561 | 1.561 | 19,420 |
| 2026-03-27 | 1.725 | 1.725 | 1.550 | 1.550 | 1.550 | 5,810 |
| 2026-03-26 | 1.650 | 1.650 | 1.540 | 1.540 | 1.540 | 85,000 |
| 2026-03-25 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 12,038 |
| 2026-03-24 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 562 |
| 2026-03-23 | 1.565 | 1.760 | 1.550 | 1.760 | 1.760 | 10,062 |
| 2026-03-20 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 73,693 |
| 2026-03-19 | 1.585 | 1.725 | 1.585 | 1.600 | 1.600 | 3,652 |
| 2026-03-18 | 1.595 | 1.745 | 1.590 | 1.720 | 1.720 | 11,108 |
| 2026-03-17 | 1.605 | 1.760 | 1.605 | 1.760 | 1.760 | 2,423 |
| 2026-03-16 | 1.597 | 1.740 | 1.597 | 1.700 | 1.700 | 22,289 |
| 2026-03-13 | 1.610 | 1.610 | 1.597 | 1.597 | 1.597 | 36,896 |
| 2026-03-12 | 1.689 | 1.689 | 1.689 | 1.689 | 1.689 | 0 |
| 2026-03-11 | 1.556 | 1.689 | 1.556 | 1.689 | 1.689 | 15,765 |
| 2026-03-10 | 1.530 | 1.765 | 1.530 | 1.690 | 1.690 | 18,023 |
| 2026-03-09 | 1.845 | 1.845 | 1.700 | 1.700 | 1.700 | 1,079 |
| 2026-03-06 | 1.535 | 1.898 | 1.535 | 1.850 | 1.850 | 2,291 |
| 2026-03-05 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 4,223 |
| 2026-03-04 | 1.748 | 1.750 | 1.650 | 1.750 | 1.750 | 12,349 |
| 2026-03-03 | 1.748 | 1.748 | 1.748 | 1.748 | 1.748 | 854 |
| 2026-03-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 483 |
| 2026-02-27 | 1.745 | 1.745 | 1.650 | 1.650 | 1.650 | 350 |
| 2026-02-26 | 1.720 | 1.749 | 1.645 | 1.700 | 1.700 | 30,368 |
| 2026-02-25 | 1.680 | 1.720 | 1.600 | 1.720 | 1.720 | 18,317 |
| 2026-02-24 | 1.700 | 1.750 | 1.680 | 1.680 | 1.680 | 4,600 |
| 2026-02-23 | 1.855 | 1.855 | 1.700 | 1.700 | 1.700 | 30,000 |
| 2026-02-20 | 1.816 | 1.816 | 1.730 | 1.730 | 1.730 | 2,007 |
| 2026-02-19 | 1.800 | 1.820 | 1.660 | 1.700 | 1.700 | 35,256 |
| 2026-02-18 | 1.880 | 1.880 | 1.690 | 1.750 | 1.750 | 32,049 |
| 2026-02-17 | 1.620 | 1.790 | 1.620 | 1.700 | 1.700 | 15,525 |
| 2026-02-16 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 22,693 |
| 2026-02-13 | 1.662 | 1.665 | 1.660 | 1.665 | 1.665 | 60,140 |
| 2026-02-12 | 1.800 | 1.800 | 1.590 | 1.660 | 1.660 | 105,654 |
| 2026-02-11 | 1.780 | 1.900 | 1.770 | 1.800 | 1.800 | 21,392 |
| 2026-02-10 | 1.800 | 1.800 | 1.770 | 1.774 | 1.774 | 46,198 |
| 2026-02-09 | 1.795 | 1.840 | 1.790 | 1.790 | 1.790 | 52,641 |
| 2026-02-06 | 1.795 | 1.820 | 1.720 | 1.795 | 1.795 | 92,653 |
| 2026-02-05 | 1.720 | 1.900 | 1.670 | 1.785 | 1.785 | 20,166 |
| 2026-02-04 | 2.350 | 2.350 | 1.645 | 1.845 | 1.845 | 27,489 |
| 2026-02-03 | 1.840 | 1.860 | 1.800 | 1.803 | 1.803 | 13,421 |
| 2026-02-02 | 1.695 | 1.840 | 1.695 | 1.840 | 1.840 | 8,967 |
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.