Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	30.440	32.500	30.440	31.400	31.400	2,832
2022-12-21	32.400	32.400	30.540	32.080	32.080	519
2022-12-20	31.260	32.480	30.180	30.180	30.180	1,623
2022-12-19	34.240	34.320	32.300	32.700	32.700	35,547
2022-12-16	34.560	35.460	31.620	34.240	34.240	2,331
2022-12-15	34.980	34.980	32.260	33.800	33.800	10,074
2022-12-14	34.300	34.680	33.040	34.400	34.400	21,602
2022-12-13	33.000	34.600	32.000	34.300	34.300	41,631
2022-12-12	33.000	34.500	30.860	33.000	33.000	35,439
2022-12-09	30.560	33.000	30.020	32.480	32.480	327,470
2022-12-08	30.500	30.700	29.140	30.100	30.100	1,181
2022-12-07	30.000	32.960	29.000	30.000	30.000	38,205
2022-12-06	33.360	33.360	29.920	29.920	29.920	5,384
2022-12-05	33.300	33.840	32.040	33.360	33.360	10,587
2022-12-02	32.600	33.940	31.700	33.120	33.120	14,438
2022-12-01	30.840	34.000	30.840	32.920	32.920	16,891
2022-11-30	33.980	33.980	29.300	30.000	30.000	10,171
2022-11-29	33.680	36.940	31.040	32.740	32.740	12,530
2022-11-28	35.000	37.000	33.500	33.680	33.680	21,931
2022-11-25	33.220	39.500	33.220	35.760	35.760	25,216
2022-11-24	31.000	33.500	30.500	33.000	33.000	23,546
2022-11-23	30.100	30.960	29.580	30.620	30.620	15,503
2022-11-22	30.920	30.920	29.200	30.100	30.100	13,663
2022-11-21	30.160	31.500	29.020	30.940	30.940	21,476
2022-11-18	27.880	31.000	27.800	30.160	30.160	58,586
2022-11-17	28.980	28.980	27.140	27.900	27.900	12,676
2022-11-16	30.020	32.000	28.000	28.980	28.980	70,663
2022-11-15	26.500	28.800	26.500	28.480	28.480	5,200
2022-11-14	27.980	29.000	25.780	26.500	26.500	11,486
2022-11-11	29.000	29.000	27.000	28.000	28.000	4,371
2022-11-10	26.560	29.500	26.520	29.500	29.500	54,661
2022-11-09	26.940	28.000	26.940	27.600	27.600	13,038
2022-11-08	25.760	28.000	25.760	28.000	28.000	2,880
2022-11-07	26.500	28.560	25.800	26.200	26.200	12,374
2022-11-04	25.920	27.500	25.760	26.500	26.500	26,707
2022-11-03	26.940	27.000	25.500	25.760	25.760	2,291
2022-11-02	27.100	27.400	25.500	26.960	26.960	13,188
2022-11-01	29.880	29.880	27.660	27.840	27.840	8,921
2022-10-31	28.960	29.700	27.000	29.400	29.400	9,907
2022-10-28	27.500	29.200	25.600	28.960	28.960	5,160
2022-10-27	27.500	29.000	27.500	27.980	27.980	24,219
2022-10-26	28.000	29.500	26.000	27.000	27.000	25,616
2022-10-25	26.000	27.500	25.260	27.500	27.500	35,941
2022-10-24	27.000	27.500	25.600	25.700	25.700	4,899
2022-10-21	26.560	26.600	25.000	26.600	26.600	3,694
2022-10-20	26.480	26.560	25.020	26.060	26.060	8,055
2022-10-19	25.500	26.500	25.000	25.400	25.400	15,782
2022-10-18	25.320	26.500	25.320	26.200	26.200	4,347
2022-10-17	25.000	26.500	25.000	25.320	25.320	12,288
2022-10-14	24.560	25.400	24.500	25.000	25.000	11,185
2022-10-13	25.300	25.320	23.520	24.540	24.540	13,636
2022-10-12	25.000	25.920	24.320	25.320	25.320	6,063
2022-10-11	24.480	25.000	24.020	25.000	25.000	24,385
2022-10-10	23.900	24.500	23.000	24.480	24.480	8,936
2022-10-07	24.480	24.500	23.200	23.900	23.900	14,114
2022-10-06	23.400	24.940	23.220	23.940	23.940	16,183
2022-10-05	25.300	25.480	23.400	23.960	23.960	45,953
2022-10-04	25.600	25.940	25.240	25.700	25.700	3,330
2022-10-03	24.200	25.940	23.100	25.600	25.600	11,424
2022-09-30	24.400	25.440	24.200	24.200	24.200	3,527

← NewerPage 17 of 22 · 1,263 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.