tiprankstipranks
Kontigo Care AB (SE:KONT)
:KONT
Sweden Market
KONT
Kontigo Care AB
RESEARCH TOOLSreports

Kontigo Care AB (KONT) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.60
1.60
1.60
1.60
1.60
0.00%
5,532
0.24
Apr 09, 2026
1.60
1.60
1.60
1.60
1.60
-1.54%
9,036
0.38
Apr 08, 2026
1.62
1.83
1.62
1.63
1.63
+0.31%
7,246
0.31
Apr 07, 2026
1.60
1.62
1.60
1.62
1.62
+2.86%
11,000
0.46
Apr 06, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
0
0.00
Apr 03, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
0
0.00
Apr 02, 2026
1.58
1.58
1.58
1.58
1.58
-3.37%
1,938
0.08
Apr 01, 2026
1.65
1.65
1.63
1.63
1.63
+4.15%
4,000
0.16
Mar 31, 2026
1.87
1.87
1.57
1.57
1.57
+0.26%
5,462
0.22
Mar 30, 2026
1.56
1.97
1.56
1.56
1.56
+0.71%
19,420
0.79
Mar 27, 2026
1.73
1.73
1.55
1.55
1.55
+0.65%
5,810
0.24
Mar 26, 2026
1.65
1.65
1.54
1.54
1.54
-7.23%
85,000
3.60
Mar 25, 2026
1.61
1.66
1.61
1.66
1.66
-5.41%
12,038
0.51
Mar 24, 2026
1.76
1.76
1.76
1.76
1.76
+9.69%
562
0.02
Mar 23, 2026
1.57
1.60
1.55
1.60
1.60
-0.62%
9,902
0.43
Mar 20, 2026
1.61
1.61
1.57
1.61
1.61
+0.63%
73,693
3.29
Mar 19, 2026
1.59
1.73
1.59
1.60
1.60
-6.98%
3,652
0.16
Mar 18, 2026
1.60
1.75
1.59
1.72
1.72
-2.27%
11,108
0.49
Mar 17, 2026
1.61
1.76
1.61
1.76
1.76
+3.53%
2,423
0.10
Mar 16, 2026
1.60
1.74
1.60
1.70
1.70
+6.45%
22,289
0.86
Mar 13, 2026
1.61
1.61
1.60
1.60
1.60
-5.45%
36,896
1.37
Mar 12, 2026
1.69
1.70
1.59
1.69
1.69
0.00%
0
0.00
Mar 11, 2026
1.56
1.69
1.56
1.69
1.69
-0.06%
15,765
0.56
Mar 10, 2026
1.53
1.77
1.53
1.69
1.69
-0.59%
18,023
0.62
Mar 09, 2026
1.85
1.85
1.70
1.70
1.70
-8.11%
1,079
0.04
Mar 06, 2026
1.54
1.90
1.54
1.85
1.85
+5.71%
2,291
0.07
Mar 05, 2026
1.75
1.76
1.75
1.75
1.75
+0.06%
4,223
0.13
Mar 04, 2026
1.75
1.75
1.65
1.75
1.75
+0.06%
12,349
0.37
Mar 03, 2026
1.75
1.75
1.75
1.75
1.75
+5.94%
854
0.02
Mar 02, 2026
1.65
1.65
1.65
1.65
1.65
0.00%
483
0.01
Feb 27, 2026
1.75
1.75
1.65
1.65
1.65
-2.94%
350
<0.01
Feb 26, 2026
1.72
1.75
1.65
1.70
1.70
-1.16%
30,368
0.72
Feb 25, 2026
1.68
1.72
1.60
1.72
1.72
+2.38%
18,317
0.44
Feb 24, 2026
1.70
1.75
1.68
1.68
1.68
-1.18%
4,600
0.11
Feb 23, 2026
1.86
1.86
1.70
1.70
1.70
-1.73%
30,000
0.72
Feb 20, 2026
1.82
1.82
1.73
1.73
1.73
+1.76%
2,007
0.05
Feb 19, 2026
1.80
1.82
1.66
1.70
1.70
-2.86%
35,256
0.80
Feb 18, 2026
1.88
1.88
1.69
1.75
1.75
+2.94%
32,049
0.69
Feb 17, 2026
1.62
1.79
1.62
1.70
1.70
+2.10%
15,525
0.34
Feb 16, 2026
1.76
1.77
1.76
1.77
1.77
+6.01%
22,693
0.48
Feb 13, 2026
1.66
1.67
1.66
1.67
1.67
+0.30%
60,140
1.26
Feb 12, 2026
1.80
1.80
1.59
1.66
1.66
-7.78%
105,654
2.29
Feb 11, 2026
1.78
1.90
1.77
1.80
1.80
+1.47%
21,192
0.46
Feb 10, 2026
1.80
1.80
1.77
1.77
1.77
-0.89%
46,198
0.98
Feb 09, 2026
1.80
1.84
1.79
1.79
1.79
-0.28%
52,641
1.10
Feb 06, 2026
1.80
1.82
1.72
1.80
1.80
+0.56%
92,653
1.96
Feb 05, 2026
1.72
1.90
1.67
1.79
1.79
-3.25%
20,334
0.36
Feb 04, 2026
2.35
2.35
1.65
1.85
1.85
+2.39%
27,489
0.48
Feb 03, 2026
1.84
1.86
1.80
1.80
1.80
-2.07%
13,421
0.23
Feb 02, 2026
1.70
1.84
1.70
1.84
1.84
+7.29%
8,967
0.15
Rows:
50