Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.610 | 4.980 | 4.600 | 4.980 | 4.980 | 15,122 |
| 2022-08-03 | 4.890 | 4.890 | 4.630 | 4.810 | 4.810 | 5,633 |
| 2022-08-02 | 4.730 | 5.000 | 4.730 | 4.800 | 4.800 | 4,384 |
| 2022-08-01 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 1,150 |
| 2022-07-29 | 4.800 | 4.870 | 4.520 | 4.870 | 4.870 | 946 |
| 2022-07-26 | 4.900 | 4.900 | 4.500 | 4.870 | 4.870 | 18,249 |
| 2022-07-25 | 5.000 | 5.080 | 4.540 | 4.900 | 4.900 | 13,845 |
| 2022-07-22 | 4.750 | 4.780 | 4.610 | 4.610 | 4.610 | 616 |
| 2022-07-21 | 4.810 | 5.080 | 4.660 | 4.750 | 4.750 | 7,489 |
| 2022-07-20 | 4.690 | 4.810 | 4.640 | 4.810 | 4.810 | 6,244 |
| 2022-07-19 | 4.510 | 5.140 | 4.510 | 4.990 | 4.990 | 898 |
| 2022-07-15 | 4.680 | 5.120 | 4.500 | 5.060 | 5.060 | 16,539 |
| 2022-07-14 | 4.820 | 4.950 | 4.710 | 4.950 | 4.950 | 2,250 |
| 2022-07-13 | 4.690 | 4.810 | 4.680 | 4.810 | 4.810 | 5,320 |
| 2022-07-12 | 4.670 | 5.060 | 4.550 | 5.060 | 5.060 | 15,304 |
| 2022-07-11 | 4.670 | 5.260 | 4.670 | 4.980 | 4.980 | 14,601 |
| 2022-07-08 | 4.940 | 4.950 | 4.670 | 4.670 | 4.670 | 2,650 |
| 2022-07-06 | 5.040 | 5.040 | 4.940 | 4.940 | 4.940 | 7,228 |
| 2022-07-05 | 4.710 | 4.940 | 4.690 | 4.940 | 4.940 | 18,695 |
| 2022-07-04 | 4.730 | 5.080 | 4.700 | 5.080 | 5.080 | 8,500 |
| 2022-07-01 | 4.770 | 5.180 | 4.770 | 5.180 | 5.180 | 285 |
| 2022-06-30 | 4.760 | 5.200 | 4.750 | 5.200 | 5.200 | 3,090 |
| 2022-06-28 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 1,100 |
| 2022-06-27 | 4.950 | 5.180 | 4.950 | 5.180 | 5.180 | 200 |
| 2022-06-23 | 4.740 | 4.950 | 4.620 | 4.950 | 4.950 | 26,811 |
| 2022-06-22 | 4.990 | 5.160 | 4.700 | 4.970 | 4.970 | 9,399 |
| 2022-06-21 | 5.180 | 5.180 | 4.570 | 4.990 | 4.990 | 20,785 |
| 2022-06-20 | 5.300 | 5.300 | 4.780 | 4.970 | 4.970 | 5,376 |
| 2022-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 119 |
| 2022-06-16 | 4.960 | 5.140 | 4.890 | 5.100 | 5.100 | 7,801 |
| 2022-06-15 | 4.890 | 5.180 | 4.880 | 5.180 | 5.180 | 9,217 |
| 2022-06-14 | 5.080 | 5.240 | 4.730 | 5.240 | 5.240 | 21,231 |
| 2022-06-13 | 4.950 | 5.100 | 4.800 | 5.060 | 5.060 | 7,726 |
| 2022-06-10 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 42 |
| 2022-06-09 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3,850 |
| 2022-06-08 | 5.400 | 5.400 | 5.060 | 5.380 | 5.380 | 18,667 |
| 2022-06-07 | 5.120 | 5.400 | 4.960 | 5.400 | 5.400 | 15,354 |
| 2022-06-02 | 5.500 | 5.500 | 5.040 | 5.420 | 5.420 | 4,257 |
| 2022-06-01 | 5.200 | 5.540 | 5.120 | 5.500 | 5.500 | 7,751 |
| 2022-05-31 | 5.120 | 5.300 | 5.120 | 5.220 | 5.220 | 7,818 |
| 2022-05-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6 |
| 2022-05-27 | 5.500 | 5.520 | 5.120 | 5.300 | 5.300 | 7,158 |
| 2022-05-25 | 5.740 | 5.740 | 5.260 | 5.500 | 5.500 | 7,241 |
| 2022-05-24 | 5.460 | 5.760 | 5.220 | 5.760 | 5.760 | 7,477 |
| 2022-05-23 | 5.420 | 5.460 | 5.040 | 5.460 | 5.460 | 14,384 |
| 2022-05-20 | 5.240 | 5.520 | 5.160 | 5.460 | 5.460 | 10,651 |
| 2022-05-19 | 5.000 | 5.180 | 4.990 | 5.180 | 5.180 | 4,739 |
| 2022-05-18 | 5.240 | 5.240 | 4.950 | 5.220 | 5.220 | 17,776 |
| 2022-05-17 | 5.540 | 5.540 | 5.260 | 5.500 | 5.500 | 1,480 |
| 2022-05-16 | 5.360 | 5.560 | 5.360 | 5.360 | 5.360 | 8,860 |
| 2022-05-13 | 5.080 | 5.800 | 5.080 | 5.560 | 5.560 | 15,424 |
| 2022-05-12 | 5.380 | 5.380 | 5.060 | 5.360 | 5.360 | 2,540 |
| 2022-05-11 | 5.340 | 5.380 | 5.060 | 5.380 | 5.380 | 10,154 |
| 2022-05-10 | 5.400 | 5.400 | 5.020 | 5.340 | 5.340 | 6,298 |
| 2022-05-09 | 5.500 | 5.620 | 5.020 | 5.620 | 5.620 | 23,832 |
| 2022-05-06 | 5.320 | 6.000 | 5.300 | 5.400 | 5.400 | 24,247 |
| 2022-05-05 | 5.760 | 5.800 | 5.440 | 5.800 | 5.800 | 11,317 |
| 2022-05-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 5 |
| 2022-05-03 | 5.160 | 5.920 | 5.140 | 5.880 | 5.880 | 10,449 |
| 2022-05-02 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 1,096 |
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.