Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.360	2.360	2.260	2.300	2.300	16,874
2025-02-04	2.520	2.540	2.260	2.320	2.320	68,700
2025-02-03	2.600	2.600	2.400	2.480	2.480	55,157
2025-01-31	2.600	2.600	2.520	2.580	2.580	58,017
2025-01-30	2.500	2.620	2.500	2.600	2.600	60,248
2025-01-29	2.600	2.640	2.480	2.480	2.480	28,892
2025-01-28	2.560	2.660	2.540	2.580	2.580	113,952
2025-01-27	2.440	2.540	2.440	2.540	2.540	61,331
2025-01-24	2.400	2.420	2.380	2.380	2.380	12,360
2025-01-23	2.360	2.420	2.360	2.420	2.420	22,304
2025-01-22	2.520	2.540	2.300	2.360	2.360	123,202
2025-01-21	2.520	2.520	2.480	2.480	2.480	4,541
2025-01-20	2.400	2.520	2.400	2.520	2.520	24,475
2025-01-17	2.540	2.540	2.480	2.480	2.480	11,862
2025-01-16	2.500	2.520	2.380	2.520	2.520	123,232
2025-01-15	2.520	2.560	2.320	2.480	2.480	100,595
2025-01-14	2.600	2.640	2.560	2.560	2.560	78,585
2025-01-13	2.500	2.700	2.500	2.600	2.600	122,075
2025-01-10	2.600	2.680	2.560	2.560	2.560	29,148
2025-01-09	2.560	2.560	2.500	2.540	2.540	15,921
2025-01-08	2.600	2.620	2.500	2.520	2.520	89,641
2025-01-07	2.560	2.900	2.520	2.580	2.580	137,131
2025-01-03	2.460	2.560	2.460	2.520	2.520	63,305
2025-01-02	2.560	2.560	2.480	2.480	2.480	53,109
2024-12-30	2.540	2.600	2.500	2.560	2.560	19,841
2024-12-27	2.620	2.620	2.560	2.560	2.560	7,118
2024-12-23	2.760	2.780	2.640	2.640	2.640	25,183
2024-12-20	2.660	2.780	2.660	2.760	2.760	19,530
2024-12-19	2.640	2.660	2.620	2.660	2.660	18,285
2024-12-18	2.720	2.740	2.640	2.640	2.640	34,250
2024-12-17	2.780	2.780	2.660	2.680	2.680	39,377
2024-12-16	2.880	2.880	2.700	2.760	2.760	12,334
2024-12-13	2.920	3.140	2.820	2.820	2.820	26,166
2024-12-12	2.920	2.940	2.860	2.900	2.900	11,594
2024-12-11	2.760	3.000	2.760	2.920	2.920	103,350
2024-12-10	2.700	2.760	2.680	2.680	2.680	32,989
2024-12-09	2.620	2.700	2.580	2.700	2.700	73,175
2024-12-06	2.660	2.720	2.620	2.660	2.660	51,884
2024-12-05	2.600	2.700	2.600	2.660	2.660	28,586
2024-12-04	2.720	2.740	2.620	2.660	2.660	45,845
2024-12-03	2.620	2.900	2.600	2.720	2.720	31,901
2024-12-02	2.680	2.840	2.600	2.600	2.600	63,817
2024-11-29	2.840	2.840	2.700	2.700	2.700	32,440
2024-11-28	2.720	2.860	2.720	2.860	2.860	20,264
2024-11-27	2.720	2.760	2.700	2.760	2.760	6,321
2024-11-26	2.660	2.820	2.660	2.700	2.700	88,347
2024-11-25	2.600	2.720	2.600	2.720	2.720	8,625
2024-11-22	2.660	2.800	2.600	2.600	2.600	65,307
2024-11-21	2.800	2.820	2.540	2.660	2.660	224,668
2024-11-20	2.720	2.880	2.720	2.880	2.880	119,424
2024-11-19	2.820	2.860	2.640	2.680	2.680	54,681
2024-11-18	3.340	3.340	2.800	2.880	2.880	219,482
2024-11-15	2.860	3.620	2.860	3.240	3.240	140,581
2024-11-14	2.760	2.780	2.700	2.700	2.700	16,004
2024-11-13	2.860	2.900	2.600	2.660	2.660	46,606
2024-11-12	3.000	3.020	2.700	2.960	2.960	140,387
2024-11-11	3.400	3.400	2.980	2.980	2.980	145,655
2024-11-08	3.340	3.440	3.340	3.380	3.380	33,883
2024-11-07	3.220	3.520	3.220	3.500	3.500	119,011
2024-11-06	3.160	3.200	3.100	3.180	3.180	37,140

← NewerPage 8 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.