Comintelli AB (publ) (NGM:COMINT)
Sweden · Delayed Price · Currency is SEK 3.420
-0.080 (-2.29%)
At close: Jun 5, 2026
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.54 | 3.56 | 3.42 | 3.42 | 3.42 | -2.29% | 2,135 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,514 |
| Jun 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 41 |
| Jun 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 23 |
| May 28, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 3.51% | 8,125 |
| May 27, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 3,290 |
| May 26, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.80% | 197 |
| May 25, 2026 | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -5.11% | 7,628 |
| May 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 25 |
| May 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | 3 |
| May 13, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | -0.56% | 958 |
| May 12, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | 7.78% | 1,652 |
| May 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 105 |
| May 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 423 |
| May 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 824 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 2,119 |
| 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 |