Stockholm - Delayed Quote SEK

Kontigo Care AB (publ) (KONT.ST)

2.0700
-0.0100
(-0.48%)
At close: May 23 at 2:47:25 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.13002.15002.05002.07002.070014,783
May 22, 20252.07002.12002.07002.08002.08004,527
May 21, 20252.10002.15002.08002.12002.120081,247
May 20, 20252.06002.10002.06002.10002.100012,829
May 19, 20252.16002.16002.00002.08002.0800154,865
May 16, 20252.06002.16002.06002.11002.110018,217
May 15, 20252.17002.17001.99502.08002.080055,673
May 14, 20252.32002.38002.17002.17002.170073,977
May 13, 20252.23002.34002.20002.26002.260064,318
May 12, 20252.45002.46002.15002.19002.1900293,245
May 9, 20252.60002.67002.54002.62002.620049,163
May 8, 20252.44002.61002.44002.54002.540089,078
May 7, 20252.43002.48002.37002.46002.460046,618
May 6, 20252.34002.40002.30002.40002.400041,874
May 5, 20252.39002.48002.39002.39002.390048,399
May 2, 20252.30002.38002.27002.33002.330025,408
Apr 30, 20252.33002.33002.26002.30002.300014,120
Apr 29, 20252.34002.35002.30002.35002.350010,425
Apr 28, 20252.31002.37002.31002.37002.37001,494
Apr 25, 20252.38002.38002.38002.38002.38003,996
Apr 24, 20252.36002.38002.32002.32002.32005,196
Apr 23, 20252.33002.33002.33002.33002.3300232
Apr 22, 20252.16002.33002.16002.33002.330033,186
Apr 17, 20252.17002.17002.17002.17002.17002,211
Apr 16, 20252.22002.22002.16002.16002.160030,624
Apr 15, 20252.25002.26002.22002.22002.220014,009
Apr 14, 20252.18002.21002.17002.20002.200026,283
Apr 11, 20252.16002.16002.05002.11002.110071,515
Apr 10, 20252.19002.30002.13002.13002.1300118,738
Apr 9, 20252.32002.32002.08002.08002.0800193,723
Apr 8, 20252.30002.49002.30002.38002.3800273,107
Apr 7, 20252.39002.40002.02002.40002.4000140,533
Apr 4, 20252.44002.44002.33002.41002.410045,984
Apr 3, 20252.47002.47002.32002.41002.410088,900
Apr 2, 20252.25002.47002.20002.47002.4700255,572
Apr 1, 20252.22002.32002.20002.26002.260092,767
Mar 31, 20252.34002.34002.22002.22002.220079,139
Mar 28, 20252.40002.40002.34002.40002.400011,071
Mar 27, 20252.52002.52002.38002.44002.440093,279
Mar 26, 20252.50002.52002.50002.52002.520024,694
Mar 25, 20252.44002.52002.42002.44002.440035,006
Mar 24, 20252.56002.60002.44002.48002.480051,795
Mar 21, 20252.48002.62002.46002.50002.500076,470
Mar 20, 20252.60002.62002.50002.50002.500024,100
Mar 19, 20252.60002.60002.52002.60002.60007,143
Mar 18, 20252.46002.68002.46002.58002.580046,046
Mar 17, 20252.64002.68002.32002.46002.4600145,363
Mar 14, 20252.56002.66002.56002.64002.640090,817
Mar 13, 20252.54002.60002.54002.60002.600013,038
Mar 12, 20252.52002.58002.46002.54002.540077,187
Mar 11, 20252.50002.60002.44002.50002.500042,154
Mar 10, 20252.38002.64002.38002.50002.5000131,176
Mar 7, 20252.26002.42002.24002.38002.3800126,584
Mar 6, 20252.34002.36002.28002.28002.280011,258
Mar 5, 20252.30002.34002.30002.34002.340016,656
Mar 4, 20252.34002.42002.34002.36002.360019,812
Mar 3, 20252.36002.44002.30002.34002.340059,176
Feb 28, 20252.40002.46002.36002.42002.420050,916
Feb 27, 20252.48002.48002.48002.48002.48002,016
Feb 26, 20252.50002.50002.42002.48002.48004,807
Feb 25, 20252.58002.60002.50002.50002.500053,613
Feb 24, 20252.48002.70002.40002.52002.5200142,667
Feb 21, 20252.46002.46002.46002.46002.46003,600
Feb 20, 20252.34002.48002.34002.48002.480011,002
Feb 19, 20252.40002.42002.40002.40002.40007,839
Feb 18, 20252.34002.56002.30002.40002.4000107,410
Feb 17, 20252.38002.42002.30002.34002.340033,567
Feb 14, 20252.48002.52002.36002.44002.440021,934
Feb 13, 20252.66002.66002.48002.52002.520056,108
Feb 12, 20252.72002.80002.58002.68002.6800134,755
Feb 11, 20252.50002.72002.50002.72002.7200151,928
Feb 10, 20252.24002.56002.24002.48002.480045,830
Feb 7, 20252.30002.30002.20002.24002.240039,291
Feb 6, 20252.32002.32002.26002.26002.260051,297
Feb 5, 20252.36002.36002.26002.30002.300016,874
Feb 4, 20252.52002.54002.26002.32002.320068,700
Feb 3, 20252.60002.60002.40002.48002.480055,157
Jan 31, 20252.60002.60002.52002.58002.580058,017
Jan 30, 20252.50002.62002.50002.60002.600060,248
Jan 29, 20252.60002.64002.48002.48002.480028,892
Jan 28, 20252.56002.66002.54002.58002.5800113,952
Jan 27, 20252.44002.54002.44002.54002.540061,331
Jan 24, 20252.40002.42002.38002.38002.380012,360
Jan 23, 20252.36002.42002.36002.42002.420022,304
Jan 22, 20252.52002.54002.30002.36002.3600123,202
Jan 21, 20252.52002.52002.48002.48002.48004,541
Jan 20, 20252.40002.52002.40002.52002.520024,475
Jan 17, 20252.54002.54002.48002.48002.480011,862
Jan 16, 20252.50002.52002.38002.52002.5200123,232
Jan 15, 20252.52002.56002.32002.48002.4800100,595
Jan 14, 20252.60002.64002.56002.56002.560078,585
Jan 13, 20252.50002.70002.50002.60002.6000122,075
Jan 10, 20252.60002.68002.56002.56002.560029,148
Jan 9, 20252.56002.56002.50002.54002.540015,921
Jan 8, 20252.60002.62002.50002.52002.520089,641
Jan 7, 20252.56002.90002.52002.58002.5800137,131
Jan 3, 20252.46002.56002.46002.52002.520063,305
Jan 2, 20252.56002.56002.48002.48002.480053,109
Dec 30, 20242.54002.60002.50002.56002.560019,841
Dec 27, 20242.62002.62002.56002.56002.56007,118
Dec 23, 20242.76002.78002.64002.64002.640025,183
Dec 20, 20242.66002.78002.66002.76002.760019,530
Dec 19, 20242.64002.66002.62002.66002.660018,285
Dec 18, 20242.72002.74002.64002.64002.640034,250
Dec 17, 20242.78002.78002.66002.68002.680039,377
Dec 16, 20242.88002.88002.70002.76002.760012,334
Dec 13, 20242.92003.14002.82002.82002.820026,166
Dec 12, 20242.92002.94002.86002.90002.900011,594
Dec 11, 20242.76003.00002.76002.92002.9200103,350
Dec 10, 20242.70002.76002.68002.68002.680032,989
Dec 9, 20242.62002.70002.58002.70002.700073,175
Dec 6, 20242.66002.72002.62002.66002.660051,884
Dec 5, 20242.60002.70002.60002.66002.660028,586
Dec 4, 20242.72002.74002.62002.66002.660045,845
Dec 3, 20242.62002.90002.60002.72002.720031,901
Dec 2, 20242.68002.84002.60002.60002.600063,817
Nov 29, 20242.84002.84002.70002.70002.700032,440
Nov 28, 20242.72002.86002.72002.86002.860020,264
Nov 27, 20242.72002.76002.70002.76002.76006,321
Nov 26, 20242.66002.82002.66002.70002.700088,347
Nov 25, 20242.60002.72002.60002.72002.72008,625
Nov 22, 20242.66002.80002.60002.60002.600065,307
Nov 21, 20242.80002.82002.54002.66002.6600224,668
Nov 20, 20242.72002.88002.72002.88002.8800119,424
Nov 19, 20242.82002.86002.64002.68002.680054,681
Nov 18, 20243.34003.34002.80002.88002.8800219,482
Nov 15, 20242.86003.62002.86003.24003.2400140,581
Nov 14, 20242.76002.78002.70002.70002.700016,004
Nov 13, 20242.86002.90002.60002.66002.660046,606
Nov 12, 20243.00003.02002.70002.96002.9600140,387
Nov 11, 20243.40003.40002.98002.98002.9800145,655
Nov 8, 20243.34003.44003.34003.38003.380033,883
Nov 7, 20243.22003.52003.22003.50003.5000119,011
Nov 6, 20243.16003.20003.10003.18003.180037,140
Nov 5, 20243.02003.18002.92003.16003.160073,056
Nov 4, 20243.06003.16002.96003.12003.120066,124
Nov 1, 20243.46003.46003.00003.08003.0800241,086
Oct 31, 20243.60003.60003.38003.50003.5000137,329
Oct 30, 20243.16003.88003.14003.62003.62001,452,064
Oct 29, 20243.10003.18002.96003.12003.1200129,540
Oct 28, 20242.92003.48002.92003.08003.0800373,105
Oct 25, 20242.96003.06002.82002.90002.9000104,841
Oct 24, 20242.64003.02002.60003.02003.020081,380
Oct 23, 20242.74002.90002.60002.64002.640037,343
Oct 22, 20242.50002.72002.40002.72002.720087,654
Oct 21, 20242.50002.60002.50002.52002.520012,764
Oct 18, 20242.50002.60002.50002.52002.52007,447
Oct 17, 20242.52002.52002.52002.52002.52003,782
Oct 16, 20242.52002.52002.52002.52002.5200610
Oct 15, 20242.58002.58002.50002.50002.500011,646
Oct 14, 20242.50002.58002.46002.58002.580014,482
Oct 11, 20242.50002.50002.50002.50002.50001,563
Oct 10, 20242.52002.54002.50002.52002.520024,402
Oct 9, 20242.36002.60002.34002.60002.6000132,886
Oct 8, 20242.38002.38002.26002.28002.280024,173
Oct 7, 20242.32002.34002.32002.34002.3400570
Oct 4, 20242.34002.38002.34002.38002.38001,179
Oct 3, 20242.38002.38002.36002.36002.36004,963
Oct 2, 20242.36002.36002.34002.36002.360011,414
Oct 1, 20242.36002.40002.36002.40002.40009,786
Sep 30, 20242.38002.42002.34002.34002.340028,250
Sep 27, 20242.44002.44002.38002.38002.380013,696
Sep 26, 20242.44002.44002.42002.44002.44001,163
Sep 25, 20242.48002.48002.44002.44002.4400273
Sep 24, 20242.50002.50002.48002.48002.480011,987
Sep 23, 20242.58002.58002.48002.54002.540014,930
Sep 20, 20242.60002.60002.60002.60002.6000-
Sep 19, 20242.52002.80002.52002.60002.6000122,621
Sep 18, 20242.58002.58002.44002.54002.540011,918
Sep 17, 20242.50002.60002.50002.58002.580042,016
Sep 16, 20242.48002.48002.48002.48002.48003,000
Sep 13, 20242.48002.48002.48002.48002.4800429
Sep 12, 20242.50002.52002.46002.52002.52001,494
Sep 11, 20242.50002.52002.50002.52002.520015,852
Sep 10, 20242.50002.52002.46002.46002.460032,617
Sep 9, 20242.50002.50002.46002.50002.5000711
Sep 6, 20242.60002.60002.42002.50002.500061,560
Sep 5, 20242.64002.66002.60002.60002.600010,121
Sep 4, 20242.64002.68002.64002.68002.68002,701
Sep 3, 20242.68002.68002.68002.68002.68002,000
Sep 2, 20242.66002.84002.66002.72002.720055,453
Aug 30, 20242.82002.82002.64002.68002.6800116,392
Aug 29, 20242.98002.98002.76002.82002.820027,711
Aug 28, 20242.92003.32002.92002.98002.980035,777
Aug 27, 20242.98002.98002.82002.88002.880012,887
Aug 26, 20242.84003.10002.76002.96002.960071,566
Aug 23, 20242.58002.88002.44002.80002.8000197,330
Aug 22, 20242.20002.90002.20002.70002.7000869,417
Aug 21, 20242.18002.18002.06002.18002.180059,374
Aug 20, 20242.06002.14002.00002.14002.140037,699
Aug 19, 20242.02002.06001.98002.06002.060012,626
Aug 16, 20241.98002.02001.98002.02002.02003,524
Aug 15, 20241.94002.08001.94002.00002.000026,061
Aug 14, 20241.99001.99001.99001.99001.99006,500
Aug 13, 20241.98001.99001.92001.99001.990020,304
Aug 12, 20242.04002.04001.85001.98001.9800113,138
Aug 9, 20242.06002.06001.98002.04002.040085,037
Aug 8, 20242.06002.06002.02002.06002.06006,699
Aug 7, 20242.06002.06002.06002.06002.0600-
Aug 6, 20242.02002.06002.02002.06002.06002,962
Aug 5, 20242.02002.02002.02002.02002.020010,453
Aug 2, 20242.10002.10002.08002.08002.08008,527
Aug 1, 20242.10002.10002.10002.10002.1000630
Jul 31, 20242.08002.10002.06002.10002.100022,203
Jul 30, 20242.12002.12002.06002.08002.080016,365
Jul 29, 20242.12002.16002.02002.08002.080099,392
Jul 26, 20242.06002.10002.06002.10002.10006,800
Jul 25, 20242.12002.12002.10002.10002.10006,353
Jul 24, 20242.06002.12002.06002.12002.12009,815
Jul 23, 20242.12002.12002.08002.08002.080026,791
Jul 22, 20242.12002.12002.10002.10002.10005,654
Jul 19, 20242.08002.14002.08002.14002.1400750
Jul 18, 20242.10002.12002.04002.12002.120019,371
Jul 17, 20242.10002.12002.10002.12002.12004,616
Jul 16, 20242.10002.12002.10002.12002.12007,900
Jul 15, 20242.10002.10002.06002.06002.060014,943
Jul 12, 20242.10002.14002.10002.14002.14002,730
Jul 11, 20242.12002.14002.10002.10002.100010,270
Jul 10, 20242.18002.18002.18002.18002.1800945
Jul 9, 20242.14002.18002.14002.14002.140014,279
Jul 8, 20242.18002.18002.18002.18002.1800-
Jul 5, 20242.14002.18002.14002.18002.1800345
Jul 4, 20242.24002.24002.14002.20002.200012,989
Jul 3, 20242.24002.24002.20002.24002.24007,596
Jul 2, 20242.24002.24002.22002.22002.220012,313
Jul 1, 20242.24002.30002.24002.30002.3000650
Jun 28, 20242.26002.26002.26002.26002.26006,407
Jun 27, 20242.30002.30002.26002.30002.30009,898
Jun 26, 20242.22002.30002.22002.30002.300074,284
Jun 25, 20242.20002.28002.20002.28002.280034,594
Jun 24, 20242.24002.24002.18002.22002.220079,344
Jun 20, 20242.18002.20002.16002.20002.200019,532
Jun 19, 20242.22002.22002.18002.22002.220010,104
Jun 18, 20242.26002.26002.26002.26002.26007,000
Jun 17, 20242.30002.30002.24002.28002.280018,929
Jun 14, 20242.30002.30002.30002.30002.3000-
Jun 13, 20242.26002.30002.26002.30002.300020,042
Jun 12, 20242.28002.28002.26002.26002.26005,040
Jun 11, 20242.14002.30002.14002.26002.2600103,291
Jun 10, 20242.22002.22002.22002.22002.220032
Jun 7, 20242.28002.28002.24002.24002.240018,186
Jun 5, 20242.28002.28002.24002.28002.280014,968
Jun 4, 20242.14002.26002.14002.20002.2000562,332
Jun 3, 20242.10002.16002.06002.16002.160023,233
May 31, 20242.04002.11002.04002.10002.100016,929
May 30, 20242.10002.10001.95501.98501.985090,517
May 29, 20242.07002.07002.07002.07002.070010,078
May 28, 20242.00002.21002.00002.00002.0000328,219
May 27, 20242.02002.07002.00002.01002.010016,631
May 24, 20242.11002.11002.04002.07002.070014,165
May 23, 20242.11002.11002.11002.11002.11001,500