Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 4.950
-0.370 (-6.95%)
Nov 7, 2025, 4:49 PM CET
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |