Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 5.80
+0.24 (4.32%)
At close: Dec 8, 2025
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 4.32% | 871 |
| Dec 5, 2025 | 5.70 | 5.78 | 5.40 | 5.56 | 5.56 | -2.46% | 6,599 |
| Dec 4, 2025 | 5.90 | 5.90 | 5.66 | 5.70 | 5.70 | -5.00% | 5,473 |
| Dec 3, 2025 | 6.46 | 6.50 | 5.96 | 6.00 | 6.00 | -3.23% | 15,877 |
| Dec 2, 2025 | 6.06 | 6.50 | 5.90 | 6.20 | 6.20 | -3.73% | 35,553 |
| Dec 1, 2025 | 5.86 | 6.44 | 5.86 | 6.44 | 6.44 | 5.57% | 24,607 |
| Nov 28, 2025 | 5.66 | 6.10 | 5.66 | 6.10 | 6.10 | 5.90% | 8,786 |
| Nov 27, 2025 | 5.96 | 6.00 | 5.76 | 5.76 | 5.76 | -3.36% | 22,611 |
| Nov 26, 2025 | 5.80 | 5.96 | 5.56 | 5.96 | 5.96 | 0.34% | 4,081 |
| Nov 25, 2025 | 6.18 | 6.18 | 5.54 | 5.94 | 5.94 | -3.88% | 3,480 |
| Nov 24, 2025 | 5.80 | 6.18 | 5.72 | 6.18 | 6.18 | 7.29% | 17,525 |
| Nov 21, 2025 | 5.20 | 5.76 | 5.20 | 5.76 | 5.76 | 12.94% | 6,843 |
| Nov 20, 2025 | 5.28 | 5.28 | 5.02 | 5.10 | 5.10 | - | 46 |
| Nov 19, 2025 | 5.26 | 5.34 | 5.00 | 5.10 | 5.10 | 2.00% | 21,869 |
| Nov 18, 2025 | 5.24 | 5.24 | 4.85 | 5.00 | 5.00 | - | 4,895 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.00 | 5.00 | 5.00 | -7.75% | 25,088 |
| Nov 14, 2025 | 4.96 | 6.10 | 4.68 | 5.42 | 5.42 | 12.92% | 86,018 |
| Nov 13, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,764 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -1.80% | 3,145 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.71 | 4.99 | 4.99 | -1.77% | 2,820 |
| Nov 10, 2025 | 5.18 | 5.18 | 4.61 | 5.08 | 5.08 | 2.83% | 1,535 |
| Nov 7, 2025 | 5.40 | 5.40 | 4.53 | 4.94 | 4.94 | -7.14% | 10,949 |
| Nov 6, 2025 | 4.81 | 5.60 | 4.81 | 5.32 | 5.32 | 2.31% | 21,815 |
| Nov 5, 2025 | 5.18 | 5.34 | 5.06 | 5.20 | 5.20 | 2.36% | 2,320 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.93% | 120 |
| Nov 3, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | -3.00% | 13,048 |
| Oct 31, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | 400 |
| Oct 30, 2025 | 5.20 | 5.38 | 5.00 | 5.32 | 5.32 | -0.37% | 7,244 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.18 | 5.34 | 5.34 | -0.37% | 379 |
| Oct 28, 2025 | 5.16 | 5.40 | 5.02 | 5.36 | 5.36 | 1.13% | 10,096 |
| Oct 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 1,169 |
| Oct 24, 2025 | 5.24 | 5.30 | 5.02 | 5.30 | 5.30 | 0.76% | 2,097 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.08 | 5.26 | 5.26 | -0.75% | 1,033 |
| Oct 22, 2025 | 5.10 | 5.32 | 5.08 | 5.30 | 5.30 | -0.38% | 3,324 |
| Oct 21, 2025 | 5.20 | 5.32 | 5.04 | 5.32 | 5.32 | 1.92% | 3,143 |
| Oct 20, 2025 | 5.02 | 5.32 | 5.02 | 5.22 | 5.22 | -1.88% | 4,012 |
| Oct 17, 2025 | 5.26 | 5.32 | 4.94 | 5.32 | 5.32 | 6.40% | 9,634 |
| Oct 16, 2025 | 4.76 | 5.16 | 4.76 | 5.00 | 5.00 | 5.71% | 2,345 |
| Oct 15, 2025 | 4.77 | 5.00 | 4.73 | 4.73 | 4.73 | 3.05% | 39,861 |
| Oct 14, 2025 | 4.94 | 4.94 | 4.25 | 4.59 | 4.59 | -1.92% | 41,435 |
| Oct 13, 2025 | 5.42 | 5.42 | 4.52 | 4.68 | 4.68 | -13.65% | 36,889 |
| Oct 10, 2025 | 5.36 | 5.58 | 5.36 | 5.42 | 5.42 | -1.45% | 3,545 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.34 | 5.50 | 5.50 | 0.36% | 5,170 |
| Oct 8, 2025 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -2.14% | 266 |
| Oct 7, 2025 | 5.38 | 5.62 | 5.38 | 5.60 | 5.60 | -0.71% | 26,075 |
| Oct 6, 2025 | 5.44 | 5.64 | 5.42 | 5.64 | 5.64 | 2.17% | 7,834 |
| Oct 3, 2025 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.08% | 3,116 |
| Oct 2, 2025 | 5.34 | 5.64 | 5.20 | 5.58 | 5.58 | -1.76% | 8,436 |
| Oct 1, 2025 | 5.54 | 5.68 | 5.30 | 5.68 | 5.68 | 1.79% | 6,939 |
| Sep 30, 2025 | 5.70 | 5.72 | 5.52 | 5.58 | 5.58 | -3.46% | 16,265 |