Comintelli AB (publ) (NGM:COMINT)
Sweden · Delayed Price · Currency is SEK 2.660
+0.060 (2.31%)
At close: Nov 6, 2025
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.54 | 2.66 | 2.52 | 2.66 | 2.66 | 2.31% | 5,045 |
| Nov 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 200 |
| Nov 4, 2025 | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | -4.48% | 7,915 |
| Nov 3, 2025 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 4.69% | 7,080 |
| Oct 31, 2025 | 2.58 | 2.78 | 2.56 | 2.56 | 2.56 | -7.25% | 13,962 |
| Oct 30, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.15% | 5,897 |
| Oct 28, 2025 | 2.60 | 2.78 | 2.58 | 2.60 | 2.60 | -6.47% | 6,392 |
| Oct 27, 2025 | 2.68 | 2.78 | 2.62 | 2.78 | 2.78 | 0.72% | 18,493 |
| Oct 24, 2025 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | -2.82% | 7,370 |
| Oct 23, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 3,500 |
| Oct 22, 2025 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | -0.71% | 3,819 |
| Oct 21, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 6.82% | 5,785 |
| Oct 20, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -7.04% | 2,490 |
| Oct 17, 2025 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 3.65% | 9,835 |
| Oct 16, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 3.01% | 785 |
| Oct 15, 2025 | 2.70 | 2.70 | 2.54 | 2.66 | 2.66 | -1.48% | 3,973 |
| Oct 14, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 8,944 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -5.00% | 2,781 |
| Oct 10, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | -0.71% | 3,127 |
| Oct 9, 2025 | 2.68 | 2.86 | 2.66 | 2.82 | 2.82 | -2.08% | 5,362 |
| Oct 8, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 570 |
| Oct 7, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 6.02% | 24,737 |
| Oct 6, 2025 | 2.76 | 2.76 | 2.54 | 2.66 | 2.66 | -0.75% | 22,006 |
| Oct 3, 2025 | 2.74 | 2.86 | 2.68 | 2.68 | 2.68 | -1.47% | 9,754 |
| Oct 2, 2025 | 2.82 | 2.86 | 2.70 | 2.72 | 2.72 | -2.86% | 11,087 |
| Oct 1, 2025 | 2.88 | 2.88 | 2.70 | 2.80 | 2.80 | -2.78% | 11,095 |
| Sep 30, 2025 | 2.70 | 2.92 | 2.70 | 2.88 | 2.88 | -3.36% | 9,485 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | 1,000 |
| Sep 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | 986 |
| Sep 25, 2025 | 3.06 | 3.06 | 2.70 | 2.98 | 2.98 | -0.67% | 17,772 |
| Sep 24, 2025 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | -1.96% | 29,820 |
| Sep 22, 2025 | 3.08 | 3.08 | 2.78 | 3.06 | 3.06 | -1.29% | 1,049 |
| Sep 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 9.93% | 5,194 |
| Sep 18, 2025 | 2.90 | 3.04 | 2.80 | 2.82 | 2.82 | -3.42% | 31,287 |
| Sep 17, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 3,514 |
| Sep 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 625 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -5.13% | 4,827 |
| Sep 11, 2025 | 3.04 | 3.12 | 2.98 | 3.12 | 3.12 | 2.63% | 3,460 |
| Sep 10, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 2.01% | 1,924 |
| Sep 9, 2025 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 6.43% | 4,414 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 9,229 |
| Sep 5, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 15,470 |
| Sep 4, 2025 | 2.72 | 2.78 | 2.54 | 2.66 | 2.66 | 1.53% | 12,542 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.60 | 2.62 | 2.62 | -9.66% | 18,026 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 251 |
| Sep 1, 2025 | 2.66 | 3.04 | 2.64 | 3.04 | 3.04 | -1.94% | 9,060 |
| Aug 29, 2025 | 2.76 | 3.10 | 2.60 | 3.10 | 3.10 | 4.03% | 39,174 |
| Aug 27, 2025 | 3.22 | 3.22 | 2.78 | 2.98 | 2.98 | -13.37% | 86,011 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.22 | 3.44 | 3.44 | 0.58% | 28,030 |
| Aug 25, 2025 | 3.72 | 3.72 | 3.22 | 3.42 | 3.42 | 4.27% | 21,678 |