Kentima Holding AB (publ) (STO:KENH)
Sweden · Delayed Price · Currency is SEK 2.600
+0.100 (4.00%)
Mar 20, 2026, 3:14 PM CET
Kentima Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.86 | 2.86 | 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 |
| Jan 26, 2026 | 2.98 | 2.98 | 2.70 | 2.90 | 2.90 | -2.68% | 20,271 |
| Jan 23, 2026 | 2.84 | 3.06 | 2.64 | 2.98 | 2.98 | 8.76% | 22,830 |
| Jan 22, 2026 | 2.66 | 2.84 | 2.60 | 2.74 | 2.74 | 2.24% | 20,714 |
| Jan 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | 200 |
| Jan 20, 2026 | 2.62 | 2.70 | 2.62 | 2.62 | 2.62 | -3.68% | 2,792 |
| Jan 19, 2026 | 2.66 | 2.80 | 2.62 | 2.72 | 2.72 | -6.85% | 17,718 |
| Jan 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 20 |
| Jan 15, 2026 | 2.80 | 2.94 | 2.68 | 2.94 | 2.94 | 3.52% | 17,095 |
| Jan 14, 2026 | 2.90 | 3.06 | 2.84 | 2.84 | 2.84 | 3.65% | 26,797 |
| Jan 13, 2026 | 2.96 | 2.98 | 2.66 | 2.74 | 2.74 | -7.43% | 16,492 |
| Jan 12, 2026 | 2.88 | 3.00 | 2.50 | 2.96 | 2.96 | 0.68% | 6,583 |
| Jan 9, 2026 | 3.08 | 3.08 | 2.94 | 2.94 | 2.94 | -4.55% | 3,644 |
| Jan 8, 2026 | 2.96 | 3.16 | 2.96 | 3.08 | 3.08 | 1.32% | 45,939 |