Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stockholm - Delayed Quote SEK

Comintelli AB (COMINT.ST)

Compare
4.3600
+0.2600
+(6.34%)
At close: March 7 at 5:29:33 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20254.04004.44004.00004.36004.360046,618
Mar 6, 20254.16004.38003.88004.10004.100031,889
Mar 5, 20254.22004.46004.16004.18004.180015,488
Mar 4, 20254.76004.76004.20004.20004.200073,312
Mar 3, 20254.86004.86004.46004.76004.760019,008
Feb 28, 20254.40005.15004.38004.46004.460031,112
Feb 27, 20255.25005.25004.36004.36004.360080,370
Feb 26, 20254.40005.70004.40004.60004.6000313,877
Feb 25, 20254.40004.40003.80003.80003.800024,075
Feb 24, 20253.90004.20003.88004.20004.200013,067
Feb 21, 20253.64003.86003.64003.86003.86005,765
Feb 20, 20253.62003.80003.62003.80003.80005,849
Feb 19, 20254.00004.00003.60003.70003.700015,409
Feb 18, 20254.00004.00003.98003.98003.98009,335
Feb 17, 20253.80003.98003.54003.98003.98005,948
Feb 14, 20254.60004.60004.00004.00004.00002,891
Feb 13, 20254.02004.12003.90003.90003.900015,504
Feb 12, 20254.30004.30004.20004.20004.20001,203
Feb 11, 20254.92004.92004.10004.12004.120017,403
Feb 10, 20253.52004.96003.50004.92004.9200115,839
Feb 7, 20253.92003.92003.92003.92003.9200250
Feb 6, 20253.68003.68003.52003.52003.5200305
Feb 5, 20253.72003.72003.72003.72003.72001,299
Feb 4, 20253.72003.72003.56003.56003.56008,964
Feb 3, 20253.62003.74003.50003.60003.60004,837
Jan 31, 20253.94003.94003.64003.66003.660020,275
Jan 30, 20254.08004.08003.70003.76003.760018,385
Jan 29, 20254.18004.18004.00004.08004.08008,989
Jan 28, 20254.08004.08003.84004.08004.080053,700
Jan 27, 20253.90004.00003.86004.00004.00007,846
Jan 24, 20254.20004.20003.82004.16004.160017,939
Jan 23, 20253.76004.20003.76004.20004.200015,220
Jan 22, 20253.70003.80003.56003.78003.780018,931
Jan 21, 20253.58003.74003.22003.74003.740033,179
Jan 20, 20254.00004.00003.60003.80003.8000890
Jan 17, 20253.78004.10003.78004.10004.100011,219
Jan 16, 20253.72004.00003.72004.00004.0000350
Jan 15, 20254.06004.06004.00004.00004.00004,606
Jan 14, 20254.06004.06004.06004.06004.06002,100
Jan 13, 20254.20004.90003.54004.10004.100049,303
Jan 10, 20253.46004.20003.46004.20004.20007,016
Jan 9, 20253.44003.44003.42003.42003.42003,248
Jan 8, 20253.40003.40003.40003.40003.4000503
Jan 7, 20253.70004.08003.70003.90003.900011,472
Jan 3, 20253.48003.50003.48003.50003.50005,468
Jan 2, 20253.50003.50003.40003.40003.40005,666
Dec 30, 20243.32003.50003.32003.50003.50005,039
Dec 27, 20243.42003.42003.30003.30003.30001,527
Dec 23, 20243.68004.08003.68003.82003.820029,411
Dec 20, 20243.32003.34003.32003.34003.34005,715
Dec 19, 20243.34003.34003.34003.34003.3400-
Dec 18, 20243.32003.34003.32003.34003.34001,270
Dec 17, 20243.00003.00002.82002.82002.82003,000
Dec 16, 20242.96002.96002.96002.96002.9600570
Dec 13, 20242.94002.94002.94002.94002.9400-
Dec 12, 20242.94002.94002.94002.94002.940018
Dec 11, 20243.46003.60002.92002.92002.920026,581
Dec 10, 20243.08003.10003.04003.10003.10004,946
Dec 9, 20243.20003.56003.12003.12003.12006,402
Dec 6, 20243.58003.58003.18003.20003.2000511
Dec 5, 20243.12003.20003.10003.20003.200011,439
Dec 4, 20243.40003.40003.22003.22003.22002,528
Dec 3, 20243.32003.58003.20003.40003.400027,816
Dec 2, 20243.66003.70003.24003.36003.360014,112
Nov 29, 20243.26003.30003.26003.30003.300013,646
Nov 28, 20243.28003.28003.28003.28003.28001,524
Nov 27, 20243.00003.06002.90003.06003.060013,171
Nov 26, 20243.48003.48003.02003.02003.02001,225
Nov 25, 20243.28003.28003.28003.28003.2800787
Nov 22, 20243.00003.04002.84003.04003.040063,532
Nov 21, 20242.98003.98002.88003.02003.020089,789
Nov 20, 20242.44002.44002.44002.44002.440077
Nov 19, 20242.46002.46002.46002.46002.4600-
Nov 18, 20242.46002.46002.46002.46002.46001,500
Nov 15, 20242.44002.44002.44002.44002.4400-
Nov 14, 20242.46002.46002.44002.44002.4400235
Nov 13, 20242.66002.66002.66002.66002.6600-
Nov 12, 20242.66002.66002.66002.66002.6600250
Nov 11, 20242.78002.78002.78002.78002.7800-
Nov 8, 20242.78002.78002.78002.78002.7800-
Nov 7, 20242.78002.78002.78002.78002.7800-
Nov 6, 20242.78002.78002.78002.78002.7800-
Nov 5, 20242.78002.78002.78002.78002.7800-
Nov 4, 20242.80002.80002.46002.78002.7800141
Nov 1, 20242.50002.50002.50002.50002.5000-
Oct 31, 20242.50002.50002.50002.50002.5000170
Oct 30, 20242.48002.50002.46002.46002.460017,478
Oct 29, 20242.80002.80002.80002.80002.80003,000
Oct 28, 20242.80002.82002.80002.80002.80006,628
Oct 25, 20242.42002.42002.42002.42002.420074
Oct 24, 20242.40002.40002.40002.40002.4000-
Oct 23, 20242.40002.40002.40002.40002.4000-
Oct 22, 20242.40002.40002.40002.40002.4000-
Oct 21, 20242.40002.40002.40002.40002.4000-
Oct 18, 20242.40002.40002.40002.40002.4000-
Oct 17, 20242.40002.40002.40002.40002.4000200
Oct 16, 20242.50002.50002.50002.50002.5000-
Oct 15, 20242.50002.50002.50002.50002.500037
Oct 14, 20242.50002.50002.50002.50002.5000-
Oct 11, 20242.50002.50002.50002.50002.5000100
Oct 10, 20242.50002.50002.50002.50002.5000-
Oct 9, 20242.50002.50002.50002.50002.5000-
Oct 8, 20242.50002.50002.50002.50002.5000-
Oct 7, 20242.68002.68002.50002.50002.5000834
Oct 4, 20242.56002.70002.56002.68002.680010,274
Oct 3, 20242.60002.60002.42002.42002.42003,626
Oct 2, 20242.42002.42002.42002.42002.4200413
Oct 1, 20242.50002.50002.50002.50002.5000-
Sep 30, 20242.48002.50002.48002.50002.50008,074
Sep 27, 20242.30002.30002.30002.30002.3000-
Sep 26, 20242.30002.30002.30002.30002.3000-
Sep 25, 20242.30002.30002.30002.30002.3000-
Sep 24, 20242.30002.30002.30002.30002.3000-
Sep 23, 20242.30002.30002.30002.30002.30003,179
Sep 20, 20242.60002.90002.30002.30002.300019,522
Sep 19, 20242.38002.38002.38002.38002.3800-
Sep 18, 20242.38002.38002.38002.38002.3800-
Sep 17, 20242.38002.38002.38002.38002.3800-
Sep 16, 20242.38002.38002.38002.38002.3800-
Sep 13, 20242.38002.38002.38002.38002.3800-
Sep 12, 20242.38002.38002.38002.38002.38001,260
Sep 11, 20242.38002.38002.38002.38002.3800-
Sep 10, 20242.38002.38002.38002.38002.3800190
Sep 9, 20242.50002.50002.50002.50002.5000245
Sep 6, 20242.58002.70002.50002.50002.500019,029
Sep 5, 20242.32002.56002.32002.56002.5600530
Sep 4, 20242.62002.62002.62002.62002.6200-
Sep 3, 20242.62002.62002.62002.62002.6200-
Sep 2, 20242.62002.62002.62002.62002.6200-
Aug 30, 20242.62002.62002.62002.62002.62001
Aug 29, 20242.66002.66002.50002.50002.500040,245
Aug 28, 20242.70002.70002.68002.68002.680016,151
Aug 27, 20242.36002.36002.36002.36002.3600-
Aug 26, 20242.36002.36002.36002.36002.36002,678
Aug 23, 20242.36002.36002.36002.36002.3600189
Aug 22, 20242.50002.50002.50002.50002.5000-
Aug 21, 20242.50002.50002.50002.50002.5000-
Aug 20, 20242.50002.50002.50002.50002.5000-
Aug 19, 20242.50002.50002.50002.50002.5000575
Aug 16, 20242.26002.26002.26002.26002.260040
Aug 15, 20242.48002.70002.48002.70002.70004,538
Aug 14, 20242.36002.36002.24002.24002.24003,500
Aug 13, 20242.28002.28002.28002.28002.2800-
Aug 12, 20242.28002.28002.28002.28002.2800-
Aug 9, 20242.28002.28002.28002.28002.2800-
Aug 8, 20242.28002.28002.28002.28002.2800112
Aug 7, 20242.42002.42002.42002.42002.4200260
Aug 6, 20242.42002.42002.42002.42002.4200767
Aug 5, 20242.50002.50002.36002.36002.36002,511
Aug 2, 20242.50002.50002.50002.50002.5000-
Aug 1, 20242.50002.50002.50002.50002.5000-
Jul 31, 20242.54002.54002.50002.50002.50008,000
Jul 30, 20242.66002.66002.66002.66002.660011,957
Jul 29, 20242.60002.64002.60002.64002.64004,329
Jul 26, 20242.28002.48002.18002.48002.480023,765
Jul 25, 20242.48002.48002.48002.48002.4800-
Jul 24, 20242.50002.50002.48002.48002.48002,000
Jul 23, 20242.50002.50002.50002.50002.5000225
Jul 22, 20242.52002.52002.52002.52002.5200-
Jul 19, 20242.52002.52002.52002.52002.5200-
Jul 18, 20242.52002.52002.52002.52002.52001,639
Jul 17, 20242.56002.56002.56002.56002.5600-
Jul 16, 20242.30002.56002.30002.56002.56004,492
Jul 15, 20242.50002.50002.50002.50002.5000-
Jul 12, 20242.40002.50002.40002.50002.500017,483
Jul 11, 20242.48002.48002.40002.40002.400012,300
Jul 10, 20242.82002.82002.82002.82002.8200-
Jul 9, 20242.92002.92002.82002.82002.820014,356
Jul 8, 20242.96002.96002.56002.56002.560021,032
Jul 5, 20242.68003.50002.52002.56002.560030,007
Jul 4, 20242.22002.22002.22002.22002.2200111
Jul 3, 20242.22002.22002.22002.22002.2200-
Jul 2, 20242.22002.22002.22002.22002.220072
Jul 1, 20242.30002.30002.28002.28002.28006,281
Jun 28, 20242.24002.24002.24002.24002.2400110
Jun 27, 20242.22002.22002.22002.22002.2200333
Jun 26, 20242.58002.58002.58002.58002.5800-
Jun 25, 20242.58002.58002.58002.58002.5800-
Jun 24, 20242.58002.58002.58002.58002.5800-
Jun 20, 20242.58002.58002.58002.58002.5800-
Jun 19, 20242.58002.58002.58002.58002.58005,000
Jun 18, 20242.28002.28002.28002.28002.2800-
Jun 17, 20242.28002.28002.28002.28002.2800-
Jun 14, 20242.28002.28002.28002.28002.2800-
Jun 13, 20242.28002.30002.28002.28002.280014,360
Jun 12, 20242.28002.28002.28002.28002.2800750
Jun 11, 20242.14002.14002.14002.14002.1400-
Jun 10, 20242.14002.14002.14002.14002.14001,082
Jun 7, 20242.14002.14002.14002.14002.1400-
Jun 5, 20242.14002.14002.14002.14002.1400-
Jun 4, 20242.14002.14002.14002.14002.1400-
Jun 3, 20242.14002.38002.14002.14002.14005,080
May 31, 20242.26002.26002.14002.14002.14007,800
May 30, 20242.26002.30002.22002.30002.300017,770
May 29, 20242.48002.48002.20002.26002.260022,869
May 28, 20242.62002.62002.12002.12002.12004,500
May 27, 20242.52002.52002.52002.52002.520010
May 24, 20242.30002.30002.30002.30002.3000-
May 23, 20242.30002.30002.30002.30002.3000-
May 22, 20242.30002.30002.30002.30002.3000-
May 21, 20242.42002.46002.30002.30002.300012,451
May 20, 20242.30002.30002.30002.30002.3000300
May 17, 20242.30002.30002.30002.30002.3000-
May 16, 20242.30002.30002.30002.30002.3000-
May 15, 20242.30002.30002.30002.30002.300010,126
May 14, 20242.26002.66002.26002.26002.2600840
May 13, 20242.68002.68002.68002.68002.6800-
May 10, 20242.68002.68002.68002.68002.6800-
May 8, 20242.68002.68002.68002.68002.6800-
May 7, 20242.68002.68002.68002.68002.6800-
May 6, 20242.68002.68002.68002.68002.680022
May 3, 20242.22002.22002.22002.22002.22008
May 2, 20242.22002.22002.22002.22002.2200-
Apr 30, 20242.22002.22002.22002.22002.2200224
Apr 29, 20242.88002.88002.22002.22002.2200817
Apr 26, 20242.90002.90002.90002.90002.900050
Apr 25, 20242.14002.14002.14002.14002.1400900
Apr 24, 20242.22002.22002.22002.22002.2200-
Apr 23, 20242.22002.22002.22002.22002.2200-
Apr 22, 20242.22002.22002.22002.22002.2200-
Apr 19, 20242.22002.22002.22002.22002.220010
Apr 18, 20242.04002.04002.04002.04002.0400-
Apr 17, 20242.04002.04002.04002.04002.0400-
Apr 16, 20242.04002.04002.04002.04002.0400-
Apr 15, 20242.04002.04002.04002.04002.0400-
Apr 12, 20242.04002.04002.04002.04002.0400-
Apr 11, 20242.04002.04002.04002.04002.04002,000
Apr 10, 20242.40002.40002.40002.40002.4000-
Apr 9, 20242.40002.40002.40002.40002.4000-
Apr 8, 20242.40002.40002.40002.40002.4000-
Apr 5, 20242.40002.40002.40002.40002.4000-
Apr 4, 20242.40002.40002.40002.40002.4000-
Apr 3, 20242.40002.40002.40002.40002.4000-
Apr 2, 20242.40002.40002.40002.40002.4000-
Mar 28, 20242.40002.40002.40002.40002.4000-
Mar 27, 20242.42002.42002.40002.40002.40002,848
Mar 26, 20242.22002.22002.20002.20002.20002,404
Mar 25, 20242.50002.50002.50002.50002.5000-
Mar 22, 20242.50002.50002.50002.50002.5000-
Mar 21, 20242.50002.50002.50002.50002.5000-
Mar 20, 20242.12002.50002.12002.50002.500035,019
Mar 19, 20242.46002.46002.12002.12002.1200330
Mar 18, 20242.10002.10002.10002.10002.1000-
Mar 15, 20242.12002.12002.10002.10002.100020,516
Mar 14, 20242.20002.20002.20002.20002.2000-
Mar 13, 20242.20002.20002.20002.20002.2000-
Mar 12, 20242.20002.20002.20002.20002.2000-
Mar 11, 20242.20002.20002.20002.20002.2000-
Mar 8, 20242.20002.20002.20002.20002.2000909
Mar 7, 20242.30002.30002.30002.30002.3000-

Related Tickers

TAP.AQ Tap Global Group Plc
1.6700
+5.03%
 
FNOX.ST Fortnox AB (publ)
65.34
-0.76%
 
RUM Rumble Inc.
8.38
-1.18%
 
MSTR MicroStrategy Incorporated
287.18
-5.57%