Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.390	2.480	2.390	2.390	2.390	48,399
2025-05-02	2.300	2.380	2.270	2.330	2.330	25,408
2025-04-30	2.330	2.330	2.260	2.300	2.300	14,120
2025-04-29	2.340	2.350	2.300	2.350	2.350	10,425
2025-04-28	2.310	2.370	2.310	2.370	2.370	1,494
2025-04-25	2.380	2.380	2.380	2.380	2.380	3,996
2025-04-24	2.360	2.380	2.320	2.320	2.320	5,196
2025-04-23	2.330	2.330	2.330	2.330	2.330	232
2025-04-22	2.160	2.330	2.160	2.330	2.330	33,186
2025-04-17	2.170	2.170	2.170	2.170	2.170	2,211
2025-04-16	2.220	2.220	2.160	2.160	2.160	30,624
2025-04-15	2.250	2.260	2.220	2.220	2.220	14,009
2025-04-14	2.180	2.210	2.170	2.200	2.200	26,283
2025-04-11	2.160	2.160	2.050	2.110	2.110	71,515
2025-04-10	2.190	2.300	2.130	2.130	2.130	118,738
2025-04-09	2.320	2.320	2.080	2.080	2.080	193,723
2025-04-08	2.300	2.490	2.300	2.380	2.380	273,107
2025-04-07	2.390	2.400	2.020	2.400	2.400	140,533
2025-04-04	2.440	2.440	2.330	2.410	2.410	45,580
2025-04-03	2.470	2.470	2.320	2.410	2.410	88,900
2025-04-02	2.250	2.470	2.200	2.470	2.470	255,572
2025-04-01	2.220	2.320	2.200	2.260	2.260	92,767
2025-03-31	2.340	2.340	2.220	2.220	2.220	79,139
2025-03-28	2.400	2.400	2.340	2.400	2.400	11,071
2025-03-27	2.520	2.520	2.380	2.440	2.440	93,279
2025-03-26	2.500	2.520	2.500	2.520	2.520	24,694
2025-03-25	2.440	2.520	2.420	2.440	2.440	35,006
2025-03-24	2.560	2.600	2.440	2.480	2.480	51,795
2025-03-21	2.480	2.620	2.460	2.500	2.500	76,470
2025-03-20	2.600	2.620	2.500	2.500	2.500	24,100
2025-03-19	2.600	2.600	2.520	2.600	2.600	7,143
2025-03-18	2.460	2.680	2.460	2.580	2.580	46,046
2025-03-17	2.640	2.680	2.320	2.460	2.460	145,363
2025-03-14	2.560	2.660	2.560	2.640	2.640	90,817
2025-03-13	2.540	2.600	2.540	2.600	2.600	13,038
2025-03-12	2.520	2.580	2.460	2.540	2.540	77,187
2025-03-11	2.500	2.600	2.440	2.500	2.500	42,154
2025-03-10	2.380	2.640	2.380	2.500	2.500	131,176
2025-03-07	2.260	2.420	2.240	2.380	2.380	126,584
2025-03-06	2.340	2.360	2.280	2.280	2.280	11,258
2025-03-05	2.300	2.340	2.300	2.340	2.340	16,656
2025-03-04	2.340	2.420	2.340	2.360	2.360	19,812
2025-03-03	2.360	2.440	2.300	2.340	2.340	59,176
2025-02-28	2.400	2.460	2.360	2.420	2.420	50,916
2025-02-27	2.480	2.480	2.480	2.480	2.480	2,016
2025-02-26	2.500	2.500	2.420	2.480	2.480	4,807
2025-02-25	2.580	2.600	2.500	2.500	2.500	53,613
2025-02-24	2.480	2.700	2.400	2.520	2.520	142,667
2025-02-21	2.460	2.460	2.460	2.460	2.460	3,600
2025-02-20	2.340	2.480	2.340	2.480	2.480	11,002
2025-02-19	2.400	2.420	2.400	2.400	2.400	7,839
2025-02-18	2.340	2.560	2.300	2.400	2.400	107,410
2025-02-17	2.380	2.420	2.300	2.340	2.340	33,567
2025-02-14	2.480	2.520	2.360	2.440	2.440	21,934
2025-02-13	2.660	2.660	2.480	2.520	2.520	56,108
2025-02-12	2.720	2.800	2.580	2.680	2.680	134,755
2025-02-11	2.500	2.720	2.500	2.720	2.720	151,928
2025-02-10	2.240	2.560	2.240	2.480	2.480	45,830
2025-02-07	2.300	2.300	2.200	2.240	2.240	39,291
2025-02-06	2.320	2.320	2.260	2.260	2.260	51,297

← NewerPage 7 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.