Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.835	1.835	1.800	1.800	1.800	1,002
2025-10-29	1.835	1.835	1.810	1.810	1.810	9,158
2025-10-28	1.820	1.835	1.800	1.800	1.800	3,108
2025-10-27	1.810	1.820	1.790	1.800	1.800	20,116
2025-10-24	1.865	1.870	1.765	1.810	1.810	28,875
2025-10-22	1.855	1.855	1.855	1.855	1.855	2,500
2025-10-21	1.850	1.870	1.850	1.870	1.870	684
2025-10-20	1.880	1.880	1.820	1.820	1.820	35,192
2025-10-17	1.885	1.890	1.845	1.890	1.890	4,626
2025-10-16	1.825	1.860	1.825	1.860	1.860	21,945
2025-10-15	1.850	1.855	1.820	1.820	1.820	52,189
2025-10-14	1.880	1.895	1.825	1.830	1.830	52,082
2025-10-13	1.840	1.880	1.840	1.840	1.840	59,186
2025-10-10	1.845	1.970	1.840	1.920	1.920	128,395
2025-10-09	1.905	1.905	1.875	1.900	1.900	20,069
2025-10-08	1.935	1.940	1.875	1.910	1.910	127,538
2025-10-07	1.955	1.975	1.950	1.950	1.950	19,965
2025-10-06	1.975	1.980	1.955	1.980	1.980	25,601
2025-10-03	1.990	2.040	1.975	1.975	1.975	28,062
2025-10-02	1.990	2.050	1.990	1.995	1.995	6,272
2025-10-01	2.000	2.050	1.980	2.050	2.050	50,049
2025-09-30	2.000	2.080	1.920	2.080	2.080	105,488
2025-09-29	1.990	1.990	1.965	1.965	1.965	7,500
2025-09-26	2.000	2.000	1.955	2.000	2.000	10,115
2025-09-25	1.955	2.010	1.950	2.010	2.010	50,208
2025-09-23	2.000	2.000	1.965	1.965	1.965	6,300
2025-09-22	1.965	1.970	1.965	1.965	1.965	18,014
2025-09-19	1.960	2.010	1.960	1.995	1.995	1,249
2025-09-17	1.985	1.985	1.960	1.960	1.960	5,407
2025-09-16	1.995	1.995	1.965	1.985	1.985	92,661
2025-09-12	2.000	2.050	2.000	2.050	2.050	3,560
2025-09-11	2.080	2.080	2.010	2.010	2.010	29,503
2025-09-10	2.010	2.060	2.010	2.060	2.060	1,970
2025-09-09	2.000	2.040	2.000	2.030	2.030	43,377
2025-09-08	1.995	2.290	1.975	2.000	2.000	86,349
2025-09-05	1.980	2.000	1.950	1.965	1.965	54,866
2025-09-04	1.995	2.040	1.995	2.040	2.040	21,063
2025-09-03	2.010	2.010	1.995	2.000	2.000	52,122
2025-09-02	2.050	2.060	2.010	2.040	2.040	10,998
2025-09-01	2.020	2.050	2.000	2.050	2.050	37,786
2025-08-29	2.040	2.050	1.935	2.030	2.030	79,725
2025-08-28	2.090	2.090	2.010	2.040	2.040	52,882
2025-08-27	2.100	2.140	2.020	2.140	2.140	55,048
2025-08-26	2.030	2.060	2.030	2.060	2.060	4,900
2025-08-25	2.030	2.080	2.030	2.070	2.070	234,328
2025-08-22	1.965	2.000	1.940	2.000	2.000	20,558
2025-08-21	1.960	2.010	1.960	1.965	1.965	36,884
2025-08-20	2.010	2.050	1.985	2.000	2.000	113,966
2025-08-19	2.180	2.180	1.960	2.000	2.000	186,828
2025-08-18	2.130	2.170	2.130	2.170	2.170	20,334
2025-08-15	2.130	2.130	2.130	2.130	2.130	2,000
2025-08-14	2.110	2.170	2.070	2.120	2.120	23,261
2025-08-13	2.220	2.290	2.080	2.170	2.170	77,314
2025-08-12	2.360	2.360	2.290	2.290	2.290	14,976
2025-08-11	2.290	2.360	2.290	2.300	2.300	13,088
2025-08-08	2.240	2.430	2.240	2.360	2.360	27,318
2025-08-07	2.170	2.350	2.170	2.290	2.290	57,982
2025-08-06	2.150	2.240	2.150	2.160	2.160	32,221
2025-08-05	2.170	2.190	2.130	2.130	2.130	84,605
2025-08-04	2.080	2.140	2.060	2.120	2.120	19,333

← NewerPage 5 of 21 · 1,210 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.