Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.700 | 1.790 | 1.700 | 1.715 | 1.715 | 34,912 |
| 2026-01-29 | 1.750 | 1.795 | 1.685 | 1.750 | 1.750 | 25,901 |
| 2026-01-28 | 1.800 | 1.805 | 1.650 | 1.750 | 1.750 | 16,583 |
| 2026-01-27 | 1.750 | 1.815 | 1.740 | 1.815 | 1.815 | 27,875 |
| 2026-01-26 | 1.755 | 1.875 | 1.750 | 1.750 | 1.750 | 25,374 |
| 2026-01-23 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 18,986 |
| 2026-01-22 | 1.850 | 1.870 | 1.795 | 1.825 | 1.825 | 41,786 |
| 2026-01-21 | 1.800 | 1.905 | 1.760 | 1.905 | 1.905 | 64,414 |
| 2026-01-20 | 1.810 | 1.850 | 1.770 | 1.780 | 1.780 | 77,908 |
| 2026-01-19 | 1.820 | 1.820 | 1.765 | 1.780 | 1.780 | 13,717 |
| 2026-01-16 | 1.800 | 1.905 | 1.800 | 1.850 | 1.850 | 51,364 |
| 2026-01-15 | 1.870 | 1.885 | 1.805 | 1.880 | 1.880 | 13,255 |
| 2026-01-14 | 1.915 | 1.915 | 1.800 | 1.900 | 1.900 | 17,796 |
| 2026-01-13 | 1.865 | 1.875 | 1.850 | 1.875 | 1.875 | 26,696 |
| 2026-01-12 | 1.950 | 1.950 | 1.905 | 1.935 | 1.935 | 20,100 |
| 2026-01-09 | 1.955 | 1.955 | 1.900 | 1.900 | 1.900 | 9,468 |
| 2026-01-08 | 1.955 | 1.965 | 1.870 | 1.955 | 1.955 | 21,995 |
| 2026-01-07 | 2.000 | 2.000 | 1.840 | 1.880 | 1.880 | 43,750 |
| 2026-01-05 | 1.940 | 2.000 | 1.935 | 1.990 | 1.990 | 23,100 |
| 2026-01-02 | 1.975 | 1.975 | 1.800 | 1.800 | 1.800 | 6,532 |
| 2025-12-30 | 2.000 | 2.000 | 1.760 | 1.785 | 1.785 | 12,465 |
| 2025-12-29 | 2.000 | 2.050 | 1.900 | 1.940 | 1.940 | 27,927 |
| 2025-12-23 | 1.890 | 2.300 | 1.890 | 2.090 | 2.090 | 19,400 |
| 2025-12-22 | 2.430 | 2.430 | 2.300 | 2.300 | 2.300 | 4,195 |
| 2025-12-19 | 1.835 | 1.860 | 1.790 | 1.860 | 1.860 | 28,736 |
| 2025-12-18 | 1.910 | 1.910 | 1.800 | 1.835 | 1.835 | 161,071 |
| 2025-12-17 | 1.920 | 1.955 | 1.900 | 1.930 | 1.930 | 64,746 |
| 2025-12-16 | 1.920 | 1.920 | 1.810 | 1.900 | 1.900 | 107,631 |
| 2025-12-15 | 1.830 | 1.905 | 1.830 | 1.900 | 1.900 | 48,616 |
| 2025-12-12 | 1.840 | 1.935 | 1.830 | 1.870 | 1.870 | 30,488 |
| 2025-12-11 | 1.905 | 1.905 | 1.800 | 1.855 | 1.855 | 85,593 |
| 2025-12-10 | 1.895 | 1.900 | 1.840 | 1.895 | 1.895 | 12,330 |
| 2025-12-09 | 1.835 | 1.935 | 1.835 | 1.890 | 1.890 | 89,813 |
| 2025-12-08 | 1.855 | 1.940 | 1.825 | 1.880 | 1.880 | 103,211 |
| 2025-12-05 | 1.780 | 1.895 | 1.780 | 1.805 | 1.805 | 66,960 |
| 2025-12-04 | 1.860 | 1.890 | 1.750 | 1.750 | 1.750 | 235,598 |
| 2025-12-03 | 1.930 | 1.930 | 1.845 | 1.860 | 1.860 | 134,991 |
| 2025-12-02 | 1.950 | 2.060 | 1.895 | 1.970 | 1.970 | 197,027 |
| 2025-12-01 | 2.040 | 2.040 | 1.945 | 1.945 | 1.945 | 25,535 |
| 2025-11-28 | 2.030 | 2.040 | 2.010 | 2.040 | 2.040 | 22,680 |
| 2025-11-27 | 2.050 | 2.050 | 1.995 | 2.030 | 2.030 | 1,863 |
| 2025-11-26 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 12,910 |
| 2025-11-25 | 2.090 | 2.300 | 2.010 | 2.060 | 2.060 | 124,131 |
| 2025-11-24 | 2.010 | 2.090 | 1.945 | 2.050 | 2.050 | 63,039 |
| 2025-11-21 | 1.890 | 2.020 | 1.855 | 2.000 | 2.000 | 164,418 |
| 2025-11-20 | 1.920 | 1.920 | 1.885 | 1.890 | 1.890 | 3,237 |
| 2025-11-19 | 1.890 | 1.925 | 1.855 | 1.910 | 1.910 | 96,257 |
| 2025-11-18 | 1.910 | 1.930 | 1.865 | 1.890 | 1.890 | 88,841 |
| 2025-11-17 | 1.925 | 1.925 | 1.870 | 1.910 | 1.910 | 11,914 |
| 2025-11-14 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 29,389 |
| 2025-11-13 | 1.905 | 1.905 | 1.840 | 1.850 | 1.850 | 100,763 |
| 2025-11-12 | 1.990 | 1.990 | 1.800 | 1.905 | 1.905 | 82,457 |
| 2025-11-11 | 2.030 | 2.030 | 1.955 | 1.995 | 1.995 | 75,143 |
| 2025-11-10 | 1.955 | 2.150 | 1.930 | 2.090 | 2.090 | 568,183 |
| 2025-11-07 | 1.840 | 1.840 | 1.805 | 1.840 | 1.840 | 83,354 |
| 2025-11-06 | 1.830 | 1.910 | 1.825 | 1.845 | 1.845 | 66,808 |
| 2025-11-05 | 1.795 | 1.825 | 1.790 | 1.790 | 1.790 | 20,173 |
| 2025-11-04 | 1.825 | 1.825 | 1.790 | 1.790 | 1.790 | 10,944 |
| 2025-11-03 | 1.780 | 1.860 | 1.780 | 1.825 | 1.825 | 11,218 |
| 2025-10-31 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 36,260 |
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.