Checkin.Com Group AB (publ) (STO:CHECK)
Sweden · Delayed Price · Currency is SEK 3.120
+0.020 (0.65%)
May 20, 2026, 10:08 AM CET
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.08 | 3.10 | 2.80 | 3.05 | 3.05 | 10.91% | 51,343 |
| May 6, 2026 | 3.08 | 3.55 | 2.47 | 2.75 | 2.75 | -11.00% | 133,726 |
| May 5, 2026 | 3.05 | 3.17 | 2.71 | 3.09 | 3.09 | -0.32% | 33,683 |
| May 4, 2026 | 3.24 | 3.55 | 3.10 | 3.10 | 3.10 | -2.82% | 82,896 |
| Apr 30, 2026 | 3.19 | 3.20 | 2.99 | 3.19 | 3.19 | 5.28% | 10,250 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.00 | 3.03 | 3.03 | -5.90% | 313 |
| Apr 28, 2026 | 3.29 | 3.29 | 2.95 | 3.22 | 3.22 | -0.92% | 4,629 |
| Apr 27, 2026 | 3.24 | 3.25 | 3.04 | 3.25 | 3.25 | 7.97% | 16,583 |
| Apr 24, 2026 | 3.24 | 3.24 | 3.01 | 3.01 | 3.01 | -2.59% | 11,383 |
| Apr 23, 2026 | 3.49 | 3.49 | 3.09 | 3.09 | 3.09 | - | 5,873 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -6.08% | 5,261 |
| Apr 21, 2026 | 3.49 | 3.49 | 2.95 | 3.29 | 3.29 | 6.13% | 8,185 |
| Apr 20, 2026 | 3.58 | 3.58 | 2.91 | 3.10 | 3.10 | 1.31% | 3,275 |
| Apr 17, 2026 | 2.85 | 3.59 | 2.84 | 3.06 | 3.06 | 8.13% | 10,945 |
| Apr 16, 2026 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 5.20% | 1,101 |
| Apr 15, 2026 | 2.73 | 2.94 | 2.68 | 2.69 | 2.69 | -3.93% | 14,387 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.71 | 2.80 | 2.80 | -4.11% | 5,251 |
| Apr 13, 2026 | 2.95 | 2.95 | 2.70 | 2.92 | 2.92 | -2.34% | 8,680 |
| Apr 10, 2026 | 2.87 | 3.17 | 2.87 | 2.99 | 2.99 | -0.33% | 11,404 |
| Apr 9, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -5.06% | 9,015 |
| Apr 8, 2026 | 3.17 | 3.17 | 2.79 | 3.16 | 3.16 | 14.08% | 807 |
| Apr 7, 2026 | 3.23 | 3.23 | 2.77 | 2.77 | 2.77 | -10.65% | 1,241 |
| Apr 2, 2026 | 3.08 | 3.10 | 2.64 | 3.10 | 3.10 | -3.43% | 1,941 |
| Apr 1, 2026 | 3.11 | 3.29 | 2.55 | 3.21 | 3.21 | -5.87% | 6,608 |
| Mar 31, 2026 | 2.53 | 3.55 | 2.19 | 3.41 | 3.41 | 34.78% | 161,525 |
| Mar 30, 2026 | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | 3.27% | 3,634 |
| Mar 27, 2026 | 2.28 | 2.45 | 2.28 | 2.45 | 2.45 | 6.52% | 82,544 |
| Mar 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 30 |
| Mar 25, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 1.32% | 13,300 |
| Mar 24, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 0.44% | 3,998 |
| Mar 23, 2026 | 2.07 | 2.27 | 2.07 | 2.26 | 2.26 | - | 579 |
| Mar 20, 2026 | 2.14 | 2.27 | 2.02 | 2.26 | 2.26 | -2.59% | 72,045 |
| Mar 19, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | -4.53% | 781 |
| Mar 18, 2026 | 2.33 | 2.43 | 2.32 | 2.43 | 2.43 | -0.41% | 3,682 |
| Mar 17, 2026 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 0.41% | 1,405 |
| Mar 16, 2026 | 2.20 | 2.43 | 2.20 | 2.43 | 2.43 | -0.41% | 9,993 |
| Mar 13, 2026 | 2.40 | 2.46 | 2.26 | 2.44 | 2.44 | 2.95% | 29,815 |
| Mar 12, 2026 | 2.47 | 2.47 | 2.26 | 2.37 | 2.37 | -2.87% | 57,386 |
| Mar 11, 2026 | 2.44 | 2.44 | 2.30 | 2.44 | 2.44 | -0.41% | 3,682 |
| Mar 10, 2026 | 2.37 | 2.45 | 2.30 | 2.45 | 2.45 | -0.81% | 209 |
| Mar 9, 2026 | 2.55 | 2.55 | 2.14 | 2.47 | 2.47 | 6.01% | 3,496 |
| Mar 6, 2026 | 2.58 | 2.59 | 2.33 | 2.33 | 2.33 | - | 15,227 |
| Mar 5, 2026 | 2.49 | 2.53 | 2.33 | 2.33 | 2.33 | -7.17% | 28,029 |