Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	25.520	25.520	24.100	25.480	25.480	501
2022-09-28	24.120	27.900	24.120	25.540	25.540	33,212
2022-09-27	25.480	25.480	24.180	25.000	25.000	7,024
2022-09-26	24.500	25.000	23.060	24.700	24.700	10,379
2022-09-23	23.440	25.500	23.440	25.000	25.000	10,868
2022-09-22	25.160	25.540	23.200	25.500	25.500	133,709
2022-09-21	27.000	27.000	25.000	26.480	26.480	14,851
2022-09-20	25.040	25.060	25.000	25.060	25.060	40,817
2022-09-19	25.500	25.500	25.000	25.020	25.020	1,265
2022-09-16	25.000	25.980	23.040	25.500	25.500	30,662
2022-09-15	26.500	27.000	25.000	25.100	25.100	2,921
2022-09-14	26.280	27.000	25.080	26.560	26.560	1,049
2022-09-13	27.100	27.100	25.520	26.560	26.560	6,905
2022-09-12	27.500	28.420	27.100	27.100	27.100	667
2022-09-09	27.000	27.000	26.020	26.500	26.500	7,366
2022-09-08	26.500	27.000	25.900	27.000	27.000	3,289
2022-09-07	26.540	27.000	26.540	26.540	26.540	26
2022-09-06	25.200	28.400	25.000	26.540	26.540	11,202
2022-09-05	26.800	27.500	25.000	25.840	25.840	18,466
2022-09-02	28.300	28.300	26.220	26.800	26.800	30,549
2022-09-01	29.000	29.200	26.000	28.320	28.320	36,138
2022-08-31	28.000	30.000	26.360	28.480	28.480	426,380
2022-08-30	30.140	30.140	28.120	28.480	28.480	19,027
2022-08-29	31.000	31.000	28.120	28.120	28.120	10,064
2022-08-26	33.020	34.000	30.020	31.000	31.000	32,192
2022-08-25	29.000	33.780	29.000	33.000	33.000	91,864
2022-08-24	26.320	28.600	24.600	28.560	28.560	26,208
2022-08-23	26.000	26.980	26.000	26.980	26.980	4,192
2022-08-22	25.600	26.980	24.900	26.340	26.340	7,646
2022-08-19	26.480	27.480	25.000	27.400	27.400	10,000
2022-08-18	26.440	26.480	25.000	26.480	26.480	8,697
2022-08-17	25.980	26.000	25.000	26.000	26.000	2,909
2022-08-16	26.560	26.560	25.400	26.000	26.000	15,607
2022-08-15	25.940	26.480	25.260	26.080	26.080	4,935
2022-08-12	26.800	27.340	25.000	25.940	25.940	21,149
2022-08-11	27.500	27.500	26.260	26.500	26.500	14,222
2022-08-10	26.020	27.480	25.660	27.480	27.480	17,294
2022-08-09	27.000	27.000	25.920	26.020	26.020	19,926
2022-08-08	28.480	28.480	27.000	27.000	27.000	11,098
2022-08-05	29.500	29.900	26.580	27.000	27.000	16,135
2022-08-04	30.500	30.880	28.720	28.900	28.900	6,526
2022-08-03	30.480	30.860	28.920	29.820	29.820	19,296
2022-08-02	30.880	30.880	28.760	28.900	28.900	3,934
2022-08-01	30.000	31.000	30.000	30.500	30.500	6,176
2022-07-29	28.480	31.500	28.480	29.920	29.920	12,394
2022-07-28	29.000	29.500	28.480	28.480	28.480	7,037
2022-07-27	28.020	28.980	28.000	28.000	28.000	2,805
2022-07-26	27.500	29.500	27.500	28.780	28.780	7,217
2022-07-25	26.300	29.580	25.560	27.500	27.500	26,577
2022-07-22	24.500	26.440	24.000	25.520	25.520	17,424
2022-07-21	25.000	26.000	24.080	24.380	24.380	7,240
2022-07-20	25.000	26.520	24.500	24.980	24.980	14,762
2022-07-19	25.900	26.000	24.220	24.500	24.500	8,035
2022-07-18	25.960	26.700	24.000	25.500	25.500	5,581
2022-07-15	24.500	26.000	24.000	25.940	25.940	2,574
2022-07-14	24.500	25.000	24.000	24.480	24.480	5,049
2022-07-13	26.420	26.980	24.120	25.420	25.420	5,358
2022-07-12	26.920	26.920	25.500	26.420	26.420	5,209
2022-07-11	27.120	27.280	25.720	26.960	26.960	5,359
2022-07-08	27.000	27.300	25.760	27.120	27.120	6,836

← NewerPage 18 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.