Comintelli AB (publ) (NGM:COMINT)
Sweden · Delayed Price · Currency is SEK 3.400
-0.020 (-0.58%)
At close: Feb 26, 2026
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 0.59% | 9,578 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 13,306 |
| Feb 20, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | - | 25,853 |
| Feb 19, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | - | 62,960 |
| Feb 18, 2026 | 3.40 | 3.48 | 3.36 | 3.46 | 3.46 | 2.98% | 41,502 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 20,450 |
| Feb 16, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 3,248 |
| Feb 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 2,876 |
| Feb 11, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 155,759 |
| Feb 10, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 9,732 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 21,881 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | - | 620 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 712 |
| Feb 4, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 31,944 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 1,745 |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 400 |
| Jan 30, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 12,392 |
| Jan 29, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 22,259 |
| Jan 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 1,365 |
| Jan 26, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | 34,547 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 15,491 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 4,280 |
| Jan 21, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 12,253 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 75 |
| Jan 19, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 34,595 |
| Jan 16, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.60% | 13,302 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 18,600 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 7,520 |
| Jan 13, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 25,200 |
| Jan 12, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | - | 306,880 |
| Jan 9, 2026 | 2.24 | 3.38 | 2.24 | 3.38 | 3.38 | 62.50% | 512,844 |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 392 |
| Jan 7, 2026 | 1.86 | 2.14 | 1.86 | 2.08 | 2.08 | -3.70% | 28,160 |
| Jan 5, 2026 | 1.82 | 2.16 | 1.82 | 2.16 | 2.16 | 6.93% | 482 |
| Jan 2, 2026 | 2.22 | 2.26 | 2.02 | 2.02 | 2.02 | 2.54% | 25,238 |
| Dec 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.80% | 90 |
| Dec 29, 2025 | 1.96 | 2.16 | 1.96 | 2.16 | 2.16 | -3.57% | 3,381 |
| Dec 23, 2025 | 1.96 | 2.26 | 1.96 | 2.24 | 2.24 | 6.67% | 814 |
| Dec 22, 2025 | 2.08 | 2.10 | 1.94 | 2.10 | 2.10 | -6.25% | 12,638 |
| Dec 15, 2025 | 1.94 | 2.24 | 1.94 | 2.24 | 2.24 | 3.70% | 11,030 |
| Dec 12, 2025 | 1.92 | 2.16 | 1.92 | 2.16 | 2.16 | 4.85% | 1,594 |
| Dec 11, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -3.74% | 15,101 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 13.83% | 9,000 |
| Dec 9, 2025 | 1.88 | 2.14 | 1.88 | 1.88 | 1.88 | -12.15% | 7,469 |
| Dec 8, 2025 | 1.90 | 2.14 | 1.90 | 2.14 | 2.14 | -0.93% | 4,000 |
| Dec 5, 2025 | 1.87 | 2.16 | 1.87 | 2.16 | 2.16 | 14.89% | 2,607 |
| Dec 4, 2025 | 2.20 | 2.20 | 1.88 | 1.88 | 1.88 | -13.76% | 700 |
| Dec 2, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 16,905 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 8.82% | 700 |