Kontigo Care AB (publ) (NGM:KONT)
Sweden · Delayed Price · Currency is SEK 2.090
-0.210 (-9.13%)
At close: Dec 23, 2025
Kontigo Care AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.89 | 2.30 | 1.89 | 2.09 | 2.09 | -9.13% | 19,400 |
| Dec 22, 2025 | 2.43 | 2.43 | 2.30 | 2.30 | 2.30 | 23.66% | 4,195 |
| Dec 19, 2025 | 1.84 | 1.86 | 1.79 | 1.86 | 1.86 | 1.36% | 28,736 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | -4.92% | 161,071 |
| Dec 17, 2025 | 1.92 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 64,746 |
| Dec 16, 2025 | 1.92 | 1.92 | 1.81 | 1.90 | 1.90 | - | 107,631 |
| Dec 15, 2025 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 1.60% | 48,616 |
| Dec 12, 2025 | 1.84 | 1.94 | 1.83 | 1.87 | 1.87 | 0.81% | 30,488 |
| Dec 11, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | -2.11% | 85,593 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 0.26% | 12,330 |
| Dec 9, 2025 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | 0.53% | 89,813 |
| Dec 8, 2025 | 1.86 | 1.94 | 1.83 | 1.88 | 1.88 | 4.16% | 103,211 |
| Dec 5, 2025 | 1.78 | 1.90 | 1.78 | 1.81 | 1.81 | 3.14% | 66,960 |
| Dec 4, 2025 | 1.86 | 1.89 | 1.75 | 1.75 | 1.75 | -5.91% | 235,598 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -5.58% | 134,991 |
| Dec 2, 2025 | 1.95 | 2.06 | 1.90 | 1.97 | 1.97 | 1.29% | 197,027 |
| Dec 1, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.66% | 25,535 |
| Nov 28, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 22,680 |
| Nov 27, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | 1.00% | 1,863 |
| Nov 26, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -2.43% | 12,910 |
| Nov 25, 2025 | 2.09 | 2.30 | 2.01 | 2.06 | 2.06 | 0.49% | 124,131 |
| Nov 24, 2025 | 2.01 | 2.09 | 1.95 | 2.05 | 2.05 | 2.50% | 63,039 |
| Nov 21, 2025 | 1.89 | 2.02 | 1.86 | 2.00 | 2.00 | 5.82% | 164,418 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 3,237 |
| Nov 19, 2025 | 1.89 | 1.93 | 1.86 | 1.91 | 1.91 | 1.06% | 96,257 |
| Nov 18, 2025 | 1.91 | 1.93 | 1.87 | 1.89 | 1.89 | -1.05% | 88,841 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 11,914 |
| Nov 14, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 4.32% | 29,389 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -2.89% | 100,763 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.80 | 1.91 | 1.91 | -4.51% | 82,457 |
| Nov 11, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | -4.55% | 75,143 |
| Nov 10, 2025 | 1.96 | 2.15 | 1.93 | 2.09 | 2.09 | 13.59% | 568,183 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | -0.27% | 83,354 |
| Nov 6, 2025 | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | 3.07% | 66,808 |
| Nov 5, 2025 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | - | 20,173 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.92% | 10,944 |
| Nov 3, 2025 | 1.78 | 1.86 | 1.78 | 1.83 | 1.83 | 4.29% | 11,218 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 36,260 |
| Oct 30, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 1,002 |
| Oct 29, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 9,158 |
| Oct 28, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | - | 3,108 |
| Oct 27, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 20,116 |
| Oct 24, 2025 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.43% | 28,875 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 2,500 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 2.75% | 684 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.70% | 35,192 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | 4,626 |
| Oct 16, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 21,945 |
| Oct 15, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 52,189 |
| Oct 14, 2025 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -0.54% | 52,082 |