Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.80	2.82	2.80	2.82	2.82	-0.70%	5,771
Apr 8, 2026	2.60	2.84	2.60	2.84	2.84	8.40%	10,709
Apr 7, 2026	2.78	2.78	2.62	2.62	2.62	-2.96%	13,803
Apr 2, 2026	2.72	2.72	2.54	2.70	2.70	-1.46%	2,569
Apr 1, 2026	2.68	2.74	2.56	2.74	2.74	2.24%	54,775
Mar 31, 2026	2.64	2.68	2.56	2.68	2.68	-	25,168
Mar 30, 2026	2.76	2.76	2.60	2.68	2.68	-6.29%	16,600
Mar 27, 2026	2.94	2.94	2.56	2.86	2.86	7.52%	7,870
Mar 26, 2026	2.64	2.74	2.64	2.66	2.66	-3.62%	33,264
Mar 25, 2026	2.58	2.82	2.58	2.76	2.76	3.76%	117,191
Mar 24, 2026	2.78	2.94	2.66	2.66	2.66	-	60,132
Mar 23, 2026	2.66	2.86	2.60	2.66	2.66	2.31%	123,358
Mar 20, 2026	2.82	2.82	2.44	2.60	2.60	4.00%	10,883
Mar 19, 2026	2.86	2.86	2.50	2.50	2.50	-3.85%	46,000
Mar 18, 2026	2.70	2.70	2.60	2.60	2.60	-0.76%	38,919
Mar 17, 2026	2.84	2.84	2.62	2.62	2.62	-6.43%	6,419
Mar 16, 2026	2.72	2.80	2.72	2.80	2.80	-0.71%	1,500
Mar 13, 2026	2.82	2.82	2.82	2.82	2.82	8.46%	2,652
Mar 12, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	170
Mar 11, 2026	2.96	2.98	2.62	2.68	2.68	-3.60%	26,659
Mar 10, 2026	2.90	2.90	2.78	2.78	2.78	-0.71%	7,895
Mar 9, 2026	3.08	3.08	2.72	2.80	2.80	-7.89%	20,303
Mar 6, 2026	3.02	3.04	2.82	3.04	3.04	-1.30%	83,970
Mar 5, 2026	2.66	3.08	2.62	3.08	3.08	29.41%	236,146
Mar 4, 2026	2.40	2.40	2.38	2.38	2.38	-4.80%	2,247
Mar 3, 2026	2.50	2.52	2.50	2.50	2.50	4.17%	1,133
Mar 2, 2026	2.40	2.46	2.40	2.40	2.40	-4.00%	30,570
Feb 27, 2026	2.58	2.58	2.50	2.50	2.50	-0.79%	9,675
Feb 26, 2026	2.44	2.52	2.44	2.52	2.52	1.61%	6,132
Feb 25, 2026	2.50	2.50	2.28	2.48	2.48	-	29,459
Feb 24, 2026	2.48	2.48	2.48	2.48	2.48	-4.62%	2,250
Feb 23, 2026	2.60	2.60	2.50	2.60	2.60	-	6,660
Feb 20, 2026	2.50	2.64	2.50	2.60	2.60	-	10,885
Feb 19, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	1,000
Feb 18, 2026	2.64	2.64	2.64	2.64	2.64	3.13%	500
Feb 17, 2026	2.64	2.64	2.50	2.56	2.56	-3.76%	2,900
Feb 16, 2026	2.52	2.76	2.52	2.66	2.66	-3.62%	1,405
Feb 12, 2026	2.56	2.76	2.56	2.76	2.76	8.66%	2,200
Feb 11, 2026	2.54	2.80	2.46	2.54	2.54	-2.31%	14,233
Feb 10, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	382
Feb 9, 2026	2.64	2.66	2.44	2.66	2.66	-1.48%	49,599
Feb 6, 2026	2.76	2.76	2.50	2.70	2.70	8.00%	51,405
Feb 5, 2026	2.66	2.66	2.48	2.50	2.50	-7.41%	48,831
Feb 4, 2026	2.76	2.76	2.54	2.70	2.70	-4.26%	55,567
Feb 3, 2026	2.76	2.82	2.76	2.82	2.82	-4.73%	23,781
Feb 2, 2026	2.80	2.96	2.80	2.96	2.96	-0.67%	6,237
Jan 30, 2026	3.10	3.20	2.78	2.98	2.98	4.93%	72,821
Jan 29, 2026	2.88	3.46	2.84	2.84	2.84	-	80,145
Jan 28, 2026	2.74	2.84	2.74	2.84	2.84	-	11,013
Jan 27, 2026	2.84	2.84	2.78	2.84	2.84	-2.07%	20,669