Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	40.500	40.500	36.740	39.940	39.940	3,582
2023-03-17	41.980	41.980	39.000	39.660	39.660	5,799
2023-03-16	40.000	40.420	38.980	40.420	40.420	10,007
2023-03-15	39.980	39.980	37.940	39.000	39.000	17,953
2023-03-14	38.400	40.000	37.000	39.000	39.000	6,409
2023-03-13	37.240	38.680	36.000	36.600	36.600	10,500
2023-03-10	37.840	38.500	37.220	37.700	37.700	3,804
2023-03-09	36.480	38.500	36.060	38.500	38.500	13,228
2023-03-08	37.800	39.680	35.240	36.480	36.480	26,136
2023-03-07	39.380	39.500	37.520	37.520	37.520	38,907
2023-03-06	41.020	41.020	38.500	39.380	39.380	36,353
2023-03-03	40.840	41.980	38.000	41.140	41.140	30,034
2023-03-02	41.800	43.100	39.000	39.420	39.420	38,212
2023-03-01	39.020	46.280	38.560	41.800	41.800	17,689
2023-02-28	39.020	40.980	37.500	40.480	40.480	22,911
2023-02-27	39.340	39.420	37.020	39.040	39.040	23,120
2023-02-24	42.240	42.240	38.000	39.340	39.340	98,261
2023-02-23	41.620	42.680	39.140	40.940	40.940	73,003
2023-02-22	43.200	45.440	38.000	42.980	42.980	141,767
2023-02-21	45.540	47.000	43.500	44.920	44.920	15,053
2023-02-20	46.000	47.980	44.520	46.980	46.980	14,381
2023-02-17	45.000	47.000	43.200	46.000	46.000	17,949
2023-02-16	45.960	48.580	44.000	44.860	44.860	22,976
2023-02-15	46.000	47.000	44.000	45.960	45.960	3,754
2023-02-14	49.580	49.580	44.020	46.000	46.000	19,420
2023-02-13	42.800	47.540	42.000	45.000	45.000	29,178
2023-02-10	45.000	45.500	42.800	43.180	43.180	7,450
2023-02-09	49.980	49.980	44.000	45.000	45.000	57,780
2023-02-08	50.000	50.000	48.040	49.980	49.980	10,892
2023-02-07	47.900	50.000	47.900	49.420	49.420	17,041
2023-02-06	47.620	49.000	45.060	47.900	47.900	13,221
2023-02-03	46.980	47.940	44.420	47.360	47.360	13,253
2023-02-02	43.800	48.000	43.000	47.000	47.000	22,220
2023-02-01	45.500	46.960	44.000	44.000	44.000	44,581
2023-01-31	42.900	45.960	42.900	45.460	45.460	14,369
2023-01-30	42.000	42.900	41.500	42.900	42.900	3,320
2023-01-27	41.940	42.000	40.980	42.000	42.000	5,023
2023-01-26	42.500	42.900	41.020	41.960	41.960	12,624
2023-01-25	43.000	43.180	40.340	41.980	41.980	14,497
2023-01-24	42.760	42.760	40.840	41.020	41.020	5,369
2023-01-23	42.000	42.760	40.480	42.760	42.760	4,853
2023-01-20	40.000	42.000	40.000	42.000	42.000	32,864
2023-01-19	42.020	44.000	40.000	41.880	41.880	8,425
2023-01-18	42.120	43.380	41.740	43.000	43.000	19,685
2023-01-17	42.400	44.000	40.540	43.400	43.400	19,338
2023-01-16	40.340	42.400	40.320	42.380	42.380	4,046
2023-01-13	40.800	42.000	40.060	40.560	40.560	5,140
2023-01-12	41.740	42.000	40.620	40.800	40.800	9,995
2023-01-11	41.180	42.000	40.940	41.500	41.500	18,490
2023-01-10	41.880	42.580	39.760	41.140	41.140	8,854
2023-01-09	40.500	43.000	39.000	41.880	41.880	16,338
2023-01-05	39.200	43.340	38.760	40.500	40.500	20,613
2023-01-04	37.080	39.000	37.080	38.380	38.380	14,557
2023-01-03	36.000	38.000	35.040	37.080	37.080	28,824
2023-01-02	35.100	36.000	34.000	36.000	36.000	4,852
2022-12-30	33.600	35.100	33.600	35.100	35.100	12,878
2022-12-29	31.800	34.460	31.600	33.980	33.980	4,024
2022-12-28	31.500	31.800	31.500	31.800	31.800	4,237
2022-12-27	32.440	32.440	30.260	31.540	31.540	4,761
2022-12-23	31.400	32.780	30.600	32.440	32.440	4,057

← NewerPage 16 of 21 · 1,257 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.