Checkin.com Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	39.440	39.440	38.400	39.340	39.340	9,191
2022-04-06	40.300	40.300	37.220	39.180	39.180	12,520
2022-04-05	40.100	43.940	39.600	40.900	40.900	21,764
2022-04-04	38.660	41.240	38.340	40.900	40.900	42,054
2022-04-01	37.000	39.520	37.000	38.500	38.500	30,528
2022-03-31	37.360	37.380	35.950	36.010	36.010	30,101
2022-03-30	37.470	37.830	36.850	37.040	37.040	11,976
2022-03-29	35.910	39.230	35.660	37.110	37.110	57,283
2022-03-28	33.500	36.120	33.420	35.500	35.500	59,016
2022-03-25	33.970	33.970	32.010	33.000	33.000	19,326
2022-03-24	31.190	32.400	31.190	32.400	32.400	11,395
2022-03-23	29.810	32.900	29.810	31.500	31.500	84,892
2022-03-22	31.000	31.000	29.270	30.110	30.110	13,354
2022-03-21	30.290	31.820	30.290	31.000	31.000	10,984
2022-03-18	30.790	30.790	29.270	30.240	30.240	12,289
2022-03-17	30.030	30.960	28.990	30.960	30.960	37,493
2022-03-16	27.000	30.000	27.000	30.000	30.000	27,006
2022-03-15	27.910	27.910	26.290	27.430	27.430	22,545
2022-03-14	28.190	28.390	27.000	27.910	27.910	24,946
2022-03-11	28.050	29.000	27.560	28.190	28.190	22,582
2022-03-10	29.300	30.100	28.000	28.050	28.050	17,789
2022-03-09	26.920	29.000	26.920	29.000	29.000	29,731
2022-03-08	27.980	28.600	27.350	27.350	27.350	23,740
2022-03-07	28.500	28.500	26.500	27.430	27.430	21,413
2022-03-04	31.000	31.500	28.510	28.800	28.800	17,280
2022-03-03	30.210	30.910	29.160	30.730	30.730	40,696
2022-03-02	32.100	32.100	30.200	30.200	30.200	20,943
2022-03-01	33.800	34.050	31.870	32.100	32.100	23,921
2022-02-28	32.000	33.590	31.520	33.590	33.590	17,518
2022-02-25	32.450	33.800	31.290	33.800	33.800	20,158
2022-02-24	30.000	32.580	28.350	32.100	32.100	49,033
2022-02-23	30.230	33.030	30.010	31.920	31.920	68,741
2022-02-22	27.990	32.200	27.840	30.230	30.230	30,213
2022-02-21	32.400	32.400	29.700	30.860	30.860	66,620
2022-02-18	35.400	35.500	31.680	32.400	32.400	54,903
2022-02-17	38.000	39.500	33.290	35.400	35.400	86,723
2022-02-16	37.010	40.000	36.000	38.000	38.000	113,805
2022-02-15	34.320	37.500	34.320	36.760	36.760	27,788
2022-02-14	34.190	36.730	33.490	34.320	34.320	87,496
2022-02-11	37.000	37.400	35.190	36.800	36.800	29,812
2022-02-10	37.660	41.000	36.500	37.000	37.000	25,405
2022-02-09	37.360	37.860	37.010	37.660	37.660	7,954
2022-02-08	37.470	37.830	36.710	37.360	37.360	5,171
2022-02-07	38.900	38.900	37.270	37.470	37.470	8,718
2022-02-04	40.100	40.100	38.270	38.900	38.900	13,540
2022-02-03	41.200	41.600	39.720	40.120	40.120	7,328
2022-02-02	40.400	41.780	40.400	41.200	41.200	10,717
2022-02-01	37.800	42.300	37.800	40.350	40.350	57,131
2022-01-31	37.100	38.500	35.640	37.800	37.800	14,615
2022-01-28	38.990	39.000	36.500	37.100	37.100	21,327
2022-01-27	40.100	40.100	37.200	38.990	38.990	11,029
2022-01-26	40.500	41.200	39.400	40.100	40.100	26,241
2022-01-25	38.900	41.190	37.290	40.390	40.390	42,402
2022-01-24	38.990	38.990	34.800	38.890	38.890	57,114
2022-01-21	39.990	39.990	38.510	39.000	39.000	34,272
2022-01-20	39.990	40.740	39.150	40.000	40.000	31,819
2022-01-19	41.580	42.270	39.510	39.920	39.920	65,249
2022-01-18	42.510	42.850	40.010	42.280	42.280	26,439
2022-01-17	43.940	43.940	42.010	42.500	42.500	17,880
2022-01-14	43.310	44.320	42.190	43.940	43.940	30,706

← NewerPage 20 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.