Kontigo Care AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	3.020	3.180	2.920	3.160	3.160	73,056
2024-11-04	3.060	3.160	2.960	3.120	3.120	66,124
2024-11-01	3.460	3.460	3.000	3.080	3.080	241,086
2024-10-31	3.600	3.600	3.380	3.500	3.500	137,329
2024-10-30	3.160	3.880	3.140	3.620	3.620	1,452,064
2024-10-29	3.100	3.180	2.960	3.120	3.120	129,540
2024-10-28	2.920	3.480	2.920	3.080	3.080	373,105
2024-10-25	2.960	3.060	2.820	2.900	2.900	104,841
2024-10-24	2.640	3.020	2.600	3.020	3.020	81,380
2024-10-23	2.740	2.900	2.600	2.640	2.640	37,343
2024-10-22	2.500	2.720	2.400	2.720	2.720	87,654
2024-10-21	2.500	2.600	2.500	2.520	2.520	12,764
2024-10-18	2.500	2.600	2.500	2.520	2.520	7,447
2024-10-17	2.520	2.520	2.520	2.520	2.520	3,782
2024-10-16	2.520	2.520	2.520	2.520	2.520	610
2024-10-15	2.580	2.580	2.500	2.500	2.500	11,646
2024-10-14	2.500	2.580	2.460	2.580	2.580	14,482
2024-10-11	2.500	2.500	2.500	2.500	2.500	1,563
2024-10-10	2.520	2.540	2.500	2.520	2.520	24,402
2024-10-09	2.360	2.600	2.340	2.600	2.600	132,886
2024-10-08	2.380	2.380	2.260	2.280	2.280	24,173
2024-10-07	2.320	2.340	2.320	2.340	2.340	570
2024-10-04	2.340	2.380	2.340	2.380	2.380	1,179
2024-10-03	2.380	2.380	2.360	2.360	2.360	4,963
2024-10-02	2.360	2.360	2.340	2.360	2.360	11,414
2024-10-01	2.360	2.400	2.360	2.400	2.400	9,786
2024-09-30	2.380	2.420	2.340	2.340	2.340	28,250
2024-09-27	2.440	2.440	2.380	2.380	2.380	13,696
2024-09-26	2.440	2.440	2.420	2.440	2.440	1,163
2024-09-25	2.480	2.480	2.440	2.440	2.440	273
2024-09-24	2.500	2.500	2.480	2.480	2.480	11,987
2024-09-23	2.580	2.580	2.480	2.540	2.540	14,930
2024-09-19	2.520	2.800	2.520	2.600	2.600	122,621
2024-09-18	2.580	2.580	2.440	2.540	2.540	11,918
2024-09-17	2.500	2.600	2.500	2.580	2.580	42,016
2024-09-16	2.480	2.480	2.480	2.480	2.480	3,000
2024-09-13	2.480	2.480	2.480	2.480	2.480	429
2024-09-12	2.500	2.520	2.460	2.520	2.520	1,494
2024-09-11	2.500	2.520	2.500	2.520	2.520	15,852
2024-09-10	2.500	2.520	2.460	2.460	2.460	32,617
2024-09-09	2.500	2.500	2.460	2.500	2.500	711
2024-09-06	2.600	2.600	2.420	2.500	2.500	61,560
2024-09-05	2.640	2.660	2.600	2.600	2.600	10,121
2024-09-04	2.640	2.680	2.640	2.680	2.680	2,701
2024-09-03	2.680	2.680	2.680	2.680	2.680	2,000
2024-09-02	2.660	2.840	2.660	2.720	2.720	55,453
2024-08-30	2.820	2.820	2.640	2.680	2.680	116,392
2024-08-29	2.980	2.980	2.760	2.820	2.820	27,711
2024-08-28	2.920	3.320	2.920	2.980	2.980	35,777
2024-08-27	2.980	2.980	2.820	2.880	2.880	12,887
2024-08-26	2.840	3.100	2.760	2.960	2.960	71,566
2024-08-23	2.580	2.880	2.440	2.800	2.800	197,330
2024-08-22	2.200	2.900	2.200	2.700	2.700	869,417
2024-08-21	2.180	2.180	2.060	2.180	2.180	59,374
2024-08-20	2.060	2.140	2.000	2.140	2.140	37,699
2024-08-19	2.020	2.060	1.980	2.060	2.060	12,626
2024-08-16	1.980	2.020	1.980	2.020	2.020	3,524
2024-08-15	1.940	2.080	1.940	2.000	2.000	26,061
2024-08-14	1.990	1.990	1.990	1.990	1.990	6,500
2024-08-13	1.980	1.990	1.920	1.990	1.990	20,304

← NewerPage 9 of 21 · 1,209 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.