Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	27.360	27.360	26.020	26.940	26.940	18,237
2022-07-06	26.880	28.000	26.140	26.740	26.740	18,078
2022-07-05	28.600	29.180	26.500	27.000	27.000	22,239
2022-07-04	27.500	29.600	27.500	27.760	27.760	37,127
2022-07-01	26.760	27.080	25.740	27.060	27.060	16,704
2022-06-30	26.540	27.960	25.000	25.720	25.720	8,279
2022-06-29	27.880	28.080	26.820	27.500	27.500	16,794
2022-06-28	29.000	29.700	26.540	28.380	28.380	3,336
2022-06-27	29.640	31.000	29.000	29.600	29.600	15,216
2022-06-23	29.500	29.960	28.100	29.640	29.640	10,436
2022-06-22	29.500	30.500	28.100	29.000	29.000	9,317
2022-06-21	29.200	30.280	28.500	30.000	30.000	1,389
2022-06-20	30.000	30.980	29.220	30.380	30.380	1,622
2022-06-17	29.340	30.000	29.060	29.600	29.600	7,027
2022-06-16	28.400	29.440	28.120	29.440	29.440	9,505
2022-06-15	30.960	30.960	29.540	29.760	29.760	3,278
2022-06-14	29.500	30.960	27.940	30.540	30.540	10,337
2022-06-13	29.720	30.860	29.220	29.500	29.500	6,647
2022-06-10	30.320	30.320	29.040	29.700	29.700	14,323
2022-06-09	31.000	31.900	29.820	30.320	30.320	25,824
2022-06-08	31.220	31.900	30.120	31.140	31.140	17,645
2022-06-07	32.100	32.140	31.260	31.500	31.500	7,099
2022-06-03	32.780	33.000	31.720	32.100	32.100	4,153
2022-06-02	33.000	33.800	30.720	32.780	32.780	20,298
2022-06-01	35.480	35.480	32.300	33.480	33.480	16,028
2022-05-31	35.820	35.940	35.060	35.800	35.800	6,249
2022-05-30	35.900	35.900	35.000	35.900	35.900	6,562
2022-05-27	34.980	35.900	34.980	35.700	35.700	7,232
2022-05-25	34.000	35.320	34.000	34.960	34.960	3,841
2022-05-24	35.120	36.220	34.500	35.320	35.320	7,754
2022-05-23	36.280	36.880	35.860	35.940	35.940	10,229
2022-05-20	35.800	36.440	35.800	36.200	36.200	7,834
2022-05-19	35.320	37.860	34.180	36.000	36.000	63,038
2022-05-18	35.880	36.040	34.500	35.340	35.340	16,892
2022-05-17	34.320	36.000	34.320	35.880	35.880	16,703
2022-05-16	33.480	34.600	33.000	34.320	34.320	11,054
2022-05-13	33.220	34.700	33.220	33.600	33.600	6,368
2022-05-12	33.560	34.000	32.380	33.860	33.860	6,945
2022-05-11	35.840	35.840	32.920	35.420	35.420	10,119
2022-05-10	35.740	35.980	35.140	35.840	35.840	5,370
2022-05-09	36.980	37.500	34.300	35.000	35.000	11,891
2022-05-06	34.120	38.000	34.120	36.980	36.980	71,685
2022-05-05	31.980	33.940	31.620	32.540	32.540	10,812
2022-05-04	33.440	33.440	30.260	31.640	31.640	14,264
2022-05-03	33.000	33.800	33.000	33.440	33.440	5,355
2022-05-02	33.980	34.000	32.700	33.260	33.260	9,695
2022-04-29	34.980	34.980	33.220	34.000	34.000	4,435
2022-04-28	33.300	35.200	33.200	34.920	34.920	13,665
2022-04-27	35.920	35.920	33.340	35.000	35.000	22,643
2022-04-26	38.000	38.100	35.000	35.920	35.920	10,324
2022-04-25	37.000	37.520	34.980	35.300	35.300	12,566
2022-04-22	38.200	38.200	37.000	37.500	37.500	3,924
2022-04-21	39.980	39.980	37.100	37.960	37.960	14,230
2022-04-20	37.040	40.260	36.280	40.260	40.260	56,373
2022-04-19	38.000	38.740	37.100	37.860	37.860	9,587
2022-04-14	36.740	37.920	36.380	37.920	37.920	3,151
2022-04-13	37.660	38.060	37.120	37.120	37.120	2,293
2022-04-12	38.360	38.360	36.140	37.500	37.500	9,253
2022-04-11	39.600	40.000	38.360	38.360	38.360	6,775
2022-04-08	39.140	40.000	38.300	39.600	39.600	12,242

← NewerPage 19 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.