Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.140	2.140	2.080	2.080	2.080	7,289
2025-07-31	2.190	2.190	2.120	2.140	2.140	20,067
2025-07-30	2.100	2.190	2.100	2.130	2.130	18,545
2025-07-29	2.140	2.180	2.130	2.130	2.130	19,896
2025-07-28	2.150	2.160	2.110	2.140	2.140	7,204
2025-07-25	2.080	2.140	2.030	2.140	2.140	21,396
2025-07-24	2.100	2.170	2.050	2.050	2.050	33,224
2025-07-23	2.110	2.140	2.090	2.130	2.130	20,749
2025-07-22	2.130	2.200	2.100	2.160	2.160	10,968
2025-07-21	2.120	2.140	2.110	2.130	2.130	10,030
2025-07-18	2.160	2.160	2.100	2.100	2.100	12,386
2025-07-17	2.120	2.130	2.090	2.090	2.090	8,698
2025-07-16	2.070	2.120	2.070	2.090	2.090	20,973
2025-07-15	2.050	2.100	2.050	2.060	2.060	4,250
2025-07-14	2.120	2.120	2.050	2.050	2.050	6,422
2025-07-11	2.120	2.120	2.100	2.100	2.100	2,075
2025-07-10	2.090	2.160	2.080	2.100	2.100	25,682
2025-07-08	2.160	2.260	2.120	2.150	2.150	54,023
2025-07-07	2.140	2.230	2.140	2.170	2.170	30,400
2025-07-04	2.100	2.160	2.060	2.140	2.140	80,458
2025-07-03	2.070	2.080	2.070	2.080	2.080	9,875
2025-07-02	2.000	2.060	2.000	2.060	2.060	12,825
2025-07-01	2.000	2.000	1.975	1.995	1.995	16,221
2025-06-30	1.950	2.050	1.950	2.050	2.050	32,418
2025-06-27	1.985	1.985	1.955	1.955	1.955	25,946
2025-06-26	1.955	2.120	1.920	1.980	1.980	42,542
2025-06-25	1.865	1.950	1.865	1.945	1.945	33,792
2025-06-24	1.990	1.995	1.890	1.930	1.930	186,954
2025-06-23	2.020	2.020	1.965	2.000	2.000	73,958
2025-06-19	2.030	2.100	2.020	2.020	2.020	45,498
2025-06-18	2.030	2.050	2.020	2.050	2.050	10,004
2025-06-17	2.070	2.140	2.040	2.050	2.050	36,308
2025-06-16	2.060	2.220	2.010	2.110	2.110	169,624
2025-06-13	2.050	2.120	2.030	2.060	2.060	181,642
2025-06-12	2.060	2.150	1.995	2.060	2.060	167,206
2025-06-11	2.090	2.110	2.050	2.100	2.100	10,915
2025-06-10	2.060	2.090	2.060	2.090	2.090	1,098
2025-06-09	2.100	2.100	2.050	2.060	2.060	26,860
2025-06-05	2.200	2.200	2.100	2.150	2.150	15,517
2025-06-04	2.110	2.190	2.100	2.190	2.190	21,177
2025-06-03	2.140	2.200	2.090	2.160	2.160	40,624
2025-06-02	2.060	2.150	2.060	2.090	2.090	32,386
2025-05-30	2.140	2.140	2.080	2.080	2.080	208
2025-05-28	2.050	2.110	2.040	2.100	2.100	25,916
2025-05-27	2.120	2.130	2.050	2.080	2.080	7,436
2025-05-26	2.070	2.100	2.070	2.100	2.100	2,264
2025-05-23	2.130	2.150	2.050	2.070	2.070	14,783
2025-05-22	2.070	2.120	2.070	2.080	2.080	4,527
2025-05-21	2.100	2.150	2.080	2.120	2.120	81,247
2025-05-20	2.060	2.100	2.060	2.100	2.100	12,829
2025-05-19	2.160	2.160	2.000	2.080	2.080	154,865
2025-05-16	2.060	2.160	2.060	2.110	2.110	18,217
2025-05-15	2.170	2.170	1.995	2.080	2.080	55,673
2025-05-14	2.320	2.380	2.170	2.170	2.170	73,977
2025-05-13	2.230	2.340	2.200	2.260	2.260	64,318
2025-05-12	2.450	2.460	2.150	2.190	2.190	293,245
2025-05-09	2.600	2.670	2.540	2.620	2.620	49,163
2025-05-08	2.440	2.610	2.440	2.540	2.540	89,078
2025-05-07	2.430	2.480	2.370	2.460	2.460	46,618
2025-05-06	2.340	2.400	2.300	2.400	2.400	41,874

← NewerPage 6 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.