Comintelli AB (publ) (NGM:COMINT)
Sweden · Delayed Price · Currency is SEK 3.420
-0.100 (-2.84%)
At close: Apr 17, 2026
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -2.84% | 4,748 |
| Apr 16, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.30% | 5,254 |
| Apr 15, 2026 | 3.66 | 3.82 | 3.58 | 3.64 | 3.64 | 6.43% | 10,167 |
| Apr 10, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 4,850 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 2,000 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 400 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 284 |
| Mar 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 2,578 |
| Mar 25, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 11,744 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 20,200 |
| Mar 23, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 21,431 |
| Mar 20, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 5,912 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 1,449 |
| Mar 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 321 |
| Mar 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 100 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.31% | 20,218 |
| Mar 10, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 2.37% | 1,857 |
| Mar 5, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | 1,260 |
| Mar 4, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 43,793 |
| Mar 3, 2026 | 3.34 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 26,762 |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 14,499 |
| Feb 27, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 31,362 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | -0.58% | 152,879 |
| 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 |