Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 6.72
-0.06 (-0.88%)
Sep 15, 2025, 5:19 PM CET
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.50 | 6.72 | 6.04 | 6.72 | 6.72 | -0.88% | 13,587 |
| Sep 12, 2025 | 6.80 | 6.82 | 6.52 | 6.78 | 6.78 | -0.29% | 15,260 |
| Sep 11, 2025 | 6.38 | 6.80 | 6.38 | 6.80 | 6.80 | - | 33 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 75 |
| Sep 9, 2025 | 6.34 | 6.80 | 6.34 | 6.80 | 6.80 | 7.59% | 16,897 |
| Sep 8, 2025 | 6.32 | 7.00 | 6.24 | 6.32 | 6.32 | 0.32% | 7,608 |
| Sep 5, 2025 | 6.32 | 6.32 | 6.10 | 6.30 | 6.30 | 2.61% | 4,991 |
| Sep 4, 2025 | 6.02 | 6.30 | 6.00 | 6.14 | 6.14 | 1.99% | 15,902 |
| Sep 3, 2025 | 6.08 | 6.08 | 5.82 | 6.02 | 6.02 | - | 10,825 |
| Sep 2, 2025 | 5.70 | 6.06 | 5.70 | 6.02 | 6.02 | 0.33% | 10,464 |
| Sep 1, 2025 | 6.16 | 6.16 | 5.90 | 6.00 | 6.00 | -4.76% | 9,747 |
| Aug 29, 2025 | 5.60 | 6.40 | 5.60 | 6.30 | 6.30 | 14.13% | 74,949 |
| Aug 28, 2025 | 6.12 | 6.14 | 5.50 | 5.52 | 5.52 | -9.21% | 21,078 |
| Aug 27, 2025 | 6.14 | 6.14 | 5.70 | 6.08 | 6.08 | -0.98% | 14,861 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.00 | 6.14 | 6.14 | 0.33% | 1,394 |
| Aug 25, 2025 | 6.02 | 6.12 | 6.00 | 6.12 | 6.12 | 0.33% | 3,363 |
| Aug 22, 2025 | 6.44 | 6.68 | 5.90 | 6.10 | 6.10 | -6.15% | 99,916 |
| Aug 21, 2025 | 7.66 | 7.66 | 6.22 | 6.50 | 6.50 | -18.14% | 186,347 |
| Aug 20, 2025 | 7.92 | 8.00 | 7.70 | 7.94 | 7.94 | -0.50% | 6,566 |
| Aug 19, 2025 | 7.94 | 8.02 | 7.70 | 7.98 | 7.98 | 0.50% | 15,358 |
| Aug 18, 2025 | 7.82 | 8.20 | 7.82 | 7.94 | 7.94 | -1.98% | 7,346 |
| Aug 15, 2025 | 8.20 | 8.20 | 7.74 | 8.10 | 8.10 | -2.41% | 744 |
| Aug 14, 2025 | 8.04 | 8.30 | 7.72 | 8.30 | 8.30 | 0.97% | 2,226 |
| Aug 13, 2025 | 7.90 | 8.22 | 7.90 | 8.22 | 8.22 | 2.75% | 5,078 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 8.00 | -0.50% | 3,191 |
| Aug 11, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 0.50% | 1,871 |
| Aug 8, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 1.52% | 9,875 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.50% | 1,800 |
| Aug 6, 2025 | 7.66 | 8.08 | 7.66 | 8.00 | 8.00 | 2.56% | 17,937 |
| Aug 5, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 0.26% | 1,910 |
| Aug 4, 2025 | 7.64 | 7.78 | 7.52 | 7.78 | 7.78 | -1.02% | 5,487 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.64 | 7.86 | 7.86 | - | 5,182 |
| Jul 31, 2025 | 7.66 | 7.86 | 7.66 | 7.86 | 7.86 | -0.25% | 283 |
| Jul 30, 2025 | 7.68 | 7.94 | 7.60 | 7.88 | 7.88 | -1.01% | 3,890 |
| Jul 29, 2025 | 7.68 | 7.96 | 7.66 | 7.96 | 7.96 | 2.31% | 7,172 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.58 | 7.78 | 7.78 | -0.77% | 4,546 |
| Jul 25, 2025 | 7.70 | 7.98 | 7.70 | 7.84 | 7.84 | 0.26% | 13,356 |
| Jul 24, 2025 | 7.84 | 8.10 | 7.70 | 7.82 | 7.82 | -1.76% | 11,160 |
| Jul 23, 2025 | 7.78 | 8.08 | 7.78 | 7.96 | 7.96 | 0.25% | 3,251 |
| Jul 22, 2025 | 8.10 | 8.10 | 7.92 | 7.94 | 7.94 | 0.25% | 1,142 |
| Jul 21, 2025 | 8.02 | 8.24 | 7.70 | 7.92 | 7.92 | -3.65% | 27,980 |
| Jul 18, 2025 | 8.02 | 8.26 | 8.02 | 8.22 | 8.22 | 0.98% | 4,034 |
| Jul 17, 2025 | 8.10 | 8.22 | 8.00 | 8.14 | 8.14 | 0.99% | 15,287 |
| Jul 16, 2025 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 1.00% | 11,324 |
| Jul 15, 2025 | 7.96 | 8.00 | 7.92 | 7.98 | 7.98 | 1.79% | 17,311 |
| Jul 14, 2025 | 7.90 | 7.94 | 7.82 | 7.84 | 7.84 | -1.75% | 4,560 |
| Jul 11, 2025 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | 0.76% | 1,257 |
| Jul 10, 2025 | 8.14 | 8.14 | 7.74 | 7.92 | 7.92 | -2.94% | 7,582 |
| Jul 9, 2025 | 8.06 | 8.18 | 8.02 | 8.16 | 8.16 | -0.49% | 6,855 |
| Jul 8, 2025 | 8.18 | 8.26 | 8.00 | 8.20 | 8.20 | - | 422 |