Checkin.com Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 43.310 | 44.320 | 42.190 | 43.940 | 43.940 | 30,706 |
| 2022-01-13 | 45.000 | 45.050 | 43.310 | 43.900 | 43.900 | 11,401 |
| 2022-01-12 | 43.080 | 45.000 | 42.000 | 45.000 | 45.000 | 31,139 |
| 2022-01-11 | 43.790 | 44.500 | 42.720 | 43.600 | 43.600 | 25,366 |
| 2022-01-10 | 47.100 | 47.100 | 43.350 | 43.790 | 43.790 | 45,493 |
| 2022-01-07 | 48.830 | 48.830 | 46.130 | 47.100 | 47.100 | 68,208 |
| 2022-01-05 | 48.700 | 48.990 | 48.300 | 48.830 | 48.830 | 5,679 |
| 2022-01-04 | 49.000 | 49.480 | 48.510 | 48.700 | 48.700 | 33,562 |
| 2022-01-03 | 48.790 | 49.500 | 48.100 | 49.490 | 49.490 | 30,962 |
| 2021-12-30 | 49.500 | 49.710 | 48.010 | 48.780 | 48.780 | 19,979 |
| 2021-12-29 | 48.730 | 50.480 | 48.030 | 49.500 | 49.500 | 32,313 |
| 2021-12-28 | 50.000 | 50.000 | 48.500 | 48.720 | 48.720 | 26,397 |
| 2021-12-27 | 49.000 | 50.000 | 48.700 | 49.500 | 49.500 | 27,311 |
| 2021-12-23 | 50.000 | 50.980 | 48.440 | 48.990 | 48.990 | 40,661 |
| 2021-12-22 | 50.720 | 50.720 | 49.670 | 50.000 | 50.000 | 14,478 |
| 2021-12-21 | 49.900 | 52.220 | 49.500 | 50.740 | 50.740 | 28,573 |
| 2021-12-20 | 50.760 | 50.760 | 49.300 | 49.900 | 49.900 | 33,935 |
| 2021-12-17 | 49.410 | 51.960 | 48.680 | 51.020 | 51.020 | 92,363 |
| 2021-12-16 | 58.660 | 59.020 | 51.200 | 52.000 | 52.000 | 162,530 |
| 2021-12-15 | 58.000 | 59.980 | 57.320 | 58.600 | 58.600 | 8,082 |
| 2021-12-14 | 60.220 | 60.220 | 57.200 | 58.000 | 58.000 | 5,875 |
| 2021-12-13 | 58.900 | 61.000 | 57.600 | 59.660 | 59.660 | 12,513 |
| 2021-12-10 | 59.500 | 59.780 | 58.500 | 58.900 | 58.900 | 5,893 |
| 2021-12-09 | 59.420 | 60.640 | 59.420 | 59.780 | 59.780 | 13,349 |
| 2021-12-08 | 61.500 | 61.540 | 57.980 | 59.280 | 59.280 | 27,106 |
| 2021-12-07 | 54.220 | 61.500 | 53.400 | 61.500 | 61.500 | 29,616 |
| 2021-12-06 | 58.000 | 58.000 | 52.300 | 54.200 | 54.200 | 39,618 |
| 2021-12-03 | 59.840 | 60.380 | 58.000 | 58.120 | 58.120 | 12,978 |
| 2021-12-02 | 61.320 | 61.320 | 58.400 | 59.960 | 59.960 | 9,364 |
| 2021-12-01 | 60.000 | 61.500 | 59.000 | 61.320 | 61.320 | 11,155 |
| 2021-11-30 | 62.000 | 62.000 | 59.300 | 60.200 | 60.200 | 15,701 |
| 2021-11-29 | 60.000 | 62.940 | 59.740 | 62.000 | 62.000 | 9,898 |
| 2021-11-26 | 59.020 | 62.500 | 55.020 | 60.000 | 60.000 | 29,520 |
| 2021-11-25 | 63.480 | 63.500 | 58.440 | 59.000 | 59.000 | 70,716 |
| 2021-11-24 | 63.500 | 65.920 | 63.020 | 63.500 | 63.500 | 16,920 |
| 2021-11-23 | 66.000 | 66.640 | 63.600 | 63.980 | 63.980 | 12,137 |
| 2021-11-22 | 68.000 | 68.680 | 66.000 | 66.000 | 66.000 | 14,085 |
| 2021-11-19 | 70.100 | 70.140 | 66.240 | 68.000 | 68.000 | 36,630 |
| 2021-11-18 | 69.500 | 71.200 | 69.500 | 70.100 | 70.100 | 6,997 |
| 2021-11-17 | 71.980 | 71.980 | 68.780 | 70.000 | 70.000 | 18,627 |
| 2021-11-16 | 72.000 | 72.800 | 71.280 | 72.040 | 72.040 | 7,876 |
| 2021-11-15 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 18,325 |
| 2021-11-12 | 72.680 | 73.980 | 72.500 | 73.520 | 73.520 | 14,916 |
| 2021-11-11 | 70.980 | 73.220 | 70.980 | 72.660 | 72.660 | 12,244 |
| 2021-11-10 | 72.600 | 73.600 | 71.000 | 71.000 | 71.000 | 13,127 |
| 2021-11-09 | 73.000 | 73.000 | 66.000 | 72.500 | 72.500 | 12,365 |
| 2021-11-08 | 74.000 | 74.000 | 71.000 | 73.000 | 73.000 | 6,913 |
| 2021-11-05 | 76.240 | 76.860 | 73.000 | 74.000 | 74.000 | 16,864 |
| 2021-11-04 | 74.880 | 76.980 | 71.280 | 76.240 | 76.240 | 47,624 |
| 2021-11-03 | 68.520 | 75.000 | 63.040 | 73.700 | 73.700 | 113,732 |
| 2021-11-02 | 67.960 | 70.000 | 65.000 | 70.000 | 70.000 | 40,701 |
| 2021-11-01 | 62.640 | 67.960 | 62.620 | 67.960 | 67.960 | 18,767 |
| 2021-10-29 | 61.100 | 63.000 | 61.060 | 62.620 | 62.620 | 11,877 |
| 2021-10-28 | 60.800 | 63.000 | 60.800 | 61.620 | 61.620 | 6,951 |
| 2021-10-27 | 60.080 | 61.280 | 60.080 | 60.800 | 60.800 | 4,213 |
| 2021-10-26 | 60.900 | 62.380 | 60.000 | 60.080 | 60.080 | 14,198 |
| 2021-10-25 | 61.840 | 62.100 | 59.340 | 60.000 | 60.000 | 21,938 |
| 2021-10-22 | 61.120 | 62.480 | 60.620 | 61.840 | 61.840 | 2,909 |
← NewerPage 21 of 21 · 1,258 trading days
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.