Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 4.970
+0.240 (5.07%)
Oct 16, 2025, 4:41 PM CET
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 5.84 | 5.90 | 5.70 | 5.78 | 5.78 | -0.69% | 1,089 |
| Sep 26, 2025 | 5.92 | 6.00 | 5.66 | 5.82 | 5.82 | -3.96% | 1,200 |
| Sep 25, 2025 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | 1.34% | 4,244 |
| Sep 24, 2025 | 6.00 | 6.06 | 5.98 | 5.98 | 5.98 | -1.64% | 281 |
| Sep 23, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | -1.30% | 917 |
| Sep 22, 2025 | 5.94 | 6.16 | 5.94 | 6.16 | 6.16 | -0.96% | 170 |
| Sep 19, 2025 | 6.10 | 6.22 | 5.90 | 6.22 | 6.22 | -1.27% | 6,495 |
| Sep 18, 2025 | 6.08 | 6.46 | 6.00 | 6.30 | 6.30 | -3.67% | 11,443 |
| Sep 17, 2025 | 6.30 | 6.58 | 6.14 | 6.54 | 6.54 | -2.39% | 5,338 |
| Sep 16, 2025 | 6.24 | 6.70 | 6.14 | 6.70 | 6.70 | -0.30% | 102 |
| Sep 15, 2025 | 6.50 | 6.72 | 6.04 | 6.72 | 6.72 | -0.88% | 14,047 |
| 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 |