Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 2.520
+0.070 (2.86%)
Jul 21, 2026, 4:48 PM CET
Checkin.Com Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.58 | 2.58 | 2.41 | 2.45 | 2.45 | -5.04% | 35,286 |
| Jul 17, 2026 | 2.42 | 2.58 | 2.41 | 2.58 | 2.58 | -0.39% | 11,486 |
| Jul 16, 2026 | 2.58 | 2.59 | 2.50 | 2.59 | 2.59 | 0.39% | 2,600 |
| Jul 15, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 7.05% | 1,000 |
| Jul 14, 2026 | 2.55 | 2.59 | 2.41 | 2.41 | 2.41 | -5.12% | 723 |
| Jul 13, 2026 | 2.29 | 2.56 | 2.29 | 2.54 | 2.54 | -0.78% | 30,403 |
| Jul 10, 2026 | 2.26 | 2.58 | 2.26 | 2.56 | 2.56 | 2.40% | 1,120 |
| Jul 9, 2026 | 2.50 | 2.58 | 2.50 | 2.50 | 2.50 | -3.10% | 10,772 |
| Jul 8, 2026 | 2.54 | 2.59 | 2.50 | 2.58 | 2.58 | 3.20% | 4,187 |
| Jul 7, 2026 | 2.66 | 2.66 | 2.29 | 2.50 | 2.50 | -5.66% | 36,217 |
| Jul 6, 2026 | 2.63 | 2.78 | 2.63 | 2.65 | 2.65 | 2.32% | 14,125 |
| Jul 3, 2026 | 2.65 | 2.66 | 2.59 | 2.59 | 2.59 | -3.72% | 14,229 |
| Jul 2, 2026 | 2.92 | 2.92 | 2.65 | 2.69 | 2.69 | 1.51% | 45,828 |
| Jul 1, 2026 | 2.93 | 2.93 | 2.65 | 2.65 | 2.65 | -9.25% | 7,500 |
| Jun 30, 2026 | 2.67 | 2.93 | 2.67 | 2.92 | 2.92 | 8.96% | 18,698 |
| Jun 29, 2026 | 2.75 | 2.75 | 2.62 | 2.68 | 2.68 | -2.55% | 14,207 |
| Jun 26, 2026 | 3.02 | 3.02 | 2.62 | 2.75 | 2.75 | -2.14% | 2,373 |
| Jun 25, 2026 | 2.89 | 2.89 | 2.71 | 2.81 | 2.81 | -2.09% | 1,070 |
| Jun 24, 2026 | 2.73 | 2.88 | 2.72 | 2.87 | 2.87 | -4.33% | 3,051 |
| Jun 23, 2026 | 2.79 | 3.00 | 2.79 | 3.00 | 3.00 | 7.14% | 20,043 |
| Jun 22, 2026 | 2.84 | 2.89 | 2.62 | 2.80 | 2.80 | 5.66% | 1,090 |
| Jun 18, 2026 | 3.16 | 3.16 | 2.40 | 2.65 | 2.65 | -16.14% | 73,933 |
| Jun 17, 2026 | 3.37 | 3.38 | 3.08 | 3.16 | 3.16 | -2.47% | 19,776 |
| Jun 16, 2026 | 3.15 | 3.37 | 3.14 | 3.24 | 3.24 | -0.61% | 53,561 |
| Jun 15, 2026 | 3.38 | 3.38 | 3.22 | 3.26 | 3.26 | 1.24% | 18,814 |
| Jun 12, 2026 | 3.37 | 3.37 | 3.06 | 3.22 | 3.22 | -0.92% | 65,191 |
| Jun 11, 2026 | 3.33 | 3.35 | 3.07 | 3.25 | 3.25 | 1.25% | 117,067 |
| Jun 10, 2026 | 3.16 | 3.34 | 3.16 | 3.21 | 3.21 | 3.55% | 87,454 |
| Jun 9, 2026 | 3.32 | 3.44 | 3.10 | 3.10 | 3.10 | -3.73% | 19,708 |
| Jun 8, 2026 | 3.55 | 3.70 | 3.19 | 3.22 | 3.22 | -8.00% | 37,459 |
| Jun 5, 2026 | 3.40 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 24,788 |
| Jun 4, 2026 | 3.04 | 3.40 | 3.04 | 3.40 | 3.40 | 11.11% | 19,495 |
| Jun 3, 2026 | 3.35 | 3.35 | 2.90 | 3.06 | 3.06 | -1.61% | 76,197 |
| Jun 2, 2026 | 3.08 | 3.39 | 3.08 | 3.11 | 3.11 | 0.97% | 28,308 |
| Jun 1, 2026 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | -0.96% | 3,404 |
| May 29, 2026 | 3.17 | 3.19 | 2.98 | 3.11 | 3.11 | 2.64% | 11,521 |
| May 28, 2026 | 3.02 | 3.29 | 2.93 | 3.03 | 3.03 | 0.33% | 7,410 |
| May 27, 2026 | 2.94 | 3.35 | 2.94 | 3.02 | 3.02 | 2.37% | 34,519 |
| May 26, 2026 | 3.06 | 3.19 | 2.95 | 2.95 | 2.95 | -1.67% | 27,668 |
| May 25, 2026 | 3.01 | 3.15 | 3.00 | 3.00 | 3.00 | -0.66% | 30,266 |
| May 22, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 1,939 |
| May 21, 2026 | 3.06 | 3.17 | 2.98 | 2.98 | 2.98 | -4.79% | 8,477 |
| May 20, 2026 | 3.14 | 3.29 | 3.03 | 3.13 | 3.13 | 0.97% | 21,960 |
| May 19, 2026 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | -1.90% | 12,609 |
| May 18, 2026 | 2.91 | 3.27 | 2.80 | 3.16 | 3.16 | 6.76% | 26,480 |
| May 15, 2026 | 3.10 | 3.10 | 2.93 | 2.96 | 2.96 | -1.00% | 59,187 |
| May 13, 2026 | 3.08 | 3.30 | 2.99 | 2.99 | 2.99 | -0.33% | 53,158 |
| May 12, 2026 | 2.91 | 3.14 | 2.91 | 3.00 | 3.00 | - | 22,098 |
| May 11, 2026 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | -1.96% | 62,651 |
| May 8, 2026 | 2.98 | 3.10 | 2.90 | 3.06 | 3.06 | 0.33% | 76,123 |