Kontigo Care AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.780 | 5.880 | 5.660 | 5.880 | 5.880 | 15,434 |
| 2022-01-27 | 5.860 | 5.860 | 5.600 | 5.780 | 5.780 | 6,625 |
| 2022-01-26 | 5.960 | 5.980 | 5.600 | 5.880 | 5.880 | 37,189 |
| 2022-01-25 | 5.620 | 5.780 | 5.600 | 5.720 | 5.720 | 24,299 |
| 2022-01-24 | 5.760 | 5.760 | 5.600 | 5.660 | 5.660 | 83,046 |
| 2022-01-21 | 5.780 | 5.820 | 5.760 | 5.760 | 5.760 | 2,010 |
| 2022-01-20 | 5.900 | 5.900 | 5.780 | 5.860 | 5.860 | 9,169 |
| 2022-01-19 | 5.960 | 6.000 | 5.780 | 6.000 | 6.000 | 8,371 |
| 2022-01-18 | 6.040 | 6.040 | 5.820 | 5.960 | 5.960 | 2,795 |
| 2022-01-17 | 5.940 | 6.040 | 5.820 | 6.040 | 6.040 | 17,069 |
| 2022-01-14 | 5.900 | 6.040 | 5.780 | 5.800 | 5.800 | 14,576 |
| 2022-01-13 | 6.020 | 6.060 | 5.900 | 5.920 | 5.920 | 10,371 |
| 2022-01-12 | 5.900 | 6.200 | 5.900 | 6.060 | 6.060 | 25,554 |
| 2022-01-11 | 5.980 | 6.100 | 5.720 | 5.900 | 5.900 | 26,960 |
| 2022-01-10 | 5.640 | 5.960 | 5.600 | 5.960 | 5.960 | 16,503 |
| 2022-01-07 | 5.700 | 5.960 | 5.600 | 5.820 | 5.820 | 38,646 |
| 2022-01-05 | 5.800 | 5.900 | 5.760 | 5.760 | 5.760 | 2,438 |
| 2022-01-04 | 5.840 | 5.840 | 5.760 | 5.760 | 5.760 | 155 |
| 2022-01-03 | 5.800 | 5.900 | 5.800 | 5.840 | 5.840 | 20,512 |
| 2021-12-30 | 5.800 | 5.820 | 5.600 | 5.740 | 5.740 | 9,935 |
| 2021-12-29 | 5.700 | 5.800 | 5.620 | 5.800 | 5.800 | 999 |
| 2021-12-28 | 5.720 | 5.720 | 5.680 | 5.700 | 5.700 | 14,026 |
| 2021-12-27 | 5.740 | 5.760 | 5.600 | 5.760 | 5.760 | 30,378 |
| 2021-12-23 | 5.760 | 5.760 | 5.640 | 5.700 | 5.700 | 6,791 |
| 2021-12-22 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 5,768 |
| 2021-12-21 | 5.820 | 5.820 | 5.600 | 5.800 | 5.800 | 16,750 |
| 2021-12-20 | 5.600 | 5.760 | 5.600 | 5.760 | 5.760 | 20,337 |
| 2021-12-17 | 5.780 | 5.780 | 5.620 | 5.780 | 5.780 | 7,804 |
| 2021-12-16 | 5.620 | 5.820 | 5.600 | 5.780 | 5.780 | 10,685 |
| 2021-12-15 | 5.740 | 5.740 | 5.600 | 5.740 | 5.740 | 11,175 |
| 2021-12-14 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 7,616 |
| 2021-12-13 | 5.600 | 5.800 | 5.600 | 5.740 | 5.740 | 13,778 |
| 2021-12-10 | 5.680 | 5.840 | 5.600 | 5.840 | 5.840 | 10,503 |
| 2021-12-09 | 5.620 | 5.980 | 5.620 | 5.980 | 5.980 | 4,379 |
| 2021-12-08 | 5.820 | 5.820 | 5.600 | 5.780 | 5.780 | 8,881 |
| 2021-12-07 | 5.780 | 5.940 | 5.620 | 5.820 | 5.820 | 5,978 |
| 2021-12-06 | 5.820 | 5.840 | 5.600 | 5.780 | 5.780 | 14,904 |
| 2021-12-03 | 5.540 | 5.860 | 5.540 | 5.860 | 5.860 | 3,062 |
| 2021-12-02 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 8,000 |
| 2021-12-01 | 5.640 | 5.920 | 5.520 | 5.920 | 5.920 | 3,023 |
| 2021-11-30 | 5.560 | 5.820 | 5.540 | 5.760 | 5.760 | 6,332 |
| 2021-11-29 | 6.180 | 6.180 | 5.580 | 5.880 | 5.880 | 23,151 |
| 2021-11-26 | 5.900 | 6.240 | 5.540 | 6.240 | 6.240 | 18,298 |
| 2021-11-25 | 5.840 | 6.040 | 5.840 | 6.040 | 6.040 | 3,100 |
| 2021-11-24 | 6.180 | 6.180 | 5.880 | 6.040 | 6.040 | 16,993 |
| 2021-11-23 | 6.000 | 6.180 | 5.760 | 6.180 | 6.180 | 29,877 |
| 2021-11-22 | 5.800 | 5.920 | 5.800 | 5.920 | 5.920 | 26,092 |
| 2021-11-19 | 5.780 | 5.800 | 5.660 | 5.800 | 5.800 | 16,928 |
| 2021-11-18 | 5.800 | 5.800 | 5.520 | 5.800 | 5.800 | 11,703 |
| 2021-11-17 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 4,496 |
| 2021-11-16 | 5.920 | 5.920 | 5.820 | 5.920 | 5.920 | 6,500 |
| 2021-11-15 | 5.800 | 5.940 | 5.740 | 5.940 | 5.940 | 164,582 |
| 2021-11-12 | 5.800 | 5.880 | 5.800 | 5.860 | 5.860 | 19,999 |
| 2021-11-11 | 5.860 | 5.880 | 5.720 | 5.860 | 5.860 | 12,492 |
| 2021-11-10 | 5.900 | 5.900 | 5.720 | 5.800 | 5.800 | 11,150 |
| 2021-11-09 | 5.920 | 5.960 | 5.720 | 5.900 | 5.900 | 60,271 |
| 2021-11-08 | 5.800 | 5.920 | 5.720 | 5.920 | 5.920 | 223,360 |
| 2021-11-05 | 5.800 | 5.820 | 5.720 | 5.760 | 5.760 | 122,843 |
| 2021-11-04 | 5.600 | 5.740 | 5.500 | 5.720 | 5.720 | 148,992 |
| 2021-11-03 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 6,605 |
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.