Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.74	2.78	2.62	2.78	2.78	1.46%	3,021
Sep 21, 2026	2.58	2.74	2.58	2.74	2.74	2.24%	1,863
Sep 18, 2026	2.72	2.72	2.68	2.68	2.68	-4.29%	2,000
Sep 17, 2026	2.70	2.80	2.70	2.80	2.80	-0.71%	8,648
Sep 16, 2026	2.70	2.82	2.70	2.82	2.82	-0.70%	1,043
Sep 15, 2026	2.84	2.84	2.84	2.84	2.84	1.43%	452
Sep 14, 2026	2.70	2.84	2.70	2.80	2.80	-2.10%	2,600
Sep 11, 2026	2.74	2.88	2.70	2.86	2.86	-1.38%	1,585
Sep 10, 2026	2.90	2.92	2.90	2.90	2.90	-0.68%	406
Sep 8, 2026	2.92	2.92	2.92	2.92	2.92	2.10%	100
Sep 7, 2026	2.72	2.88	2.72	2.86	2.86	-1.38%	5,672
Sep 4, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	200
Sep 3, 2026	2.74	2.92	2.74	2.88	2.88	-4.00%	31,189
Sep 2, 2026	2.84	3.00	2.84	3.00	3.00	7.91%	10,835
Sep 1, 2026	2.78	2.78	2.78	2.78	2.78	-	477
Aug 31, 2026	2.88	2.88	2.76	2.78	2.78	-3.47%	22,313
Aug 28, 2026	2.88	2.90	2.80	2.88	2.88	8.27%	11,761
Aug 27, 2026	2.76	2.86	2.66	2.66	2.66	-3.62%	1,578
Aug 26, 2026	2.84	2.84	2.76	2.76	2.76	5.34%	417
Aug 25, 2026	2.86	2.86	2.56	2.62	2.62	-3.68%	38,795
Aug 24, 2026	2.80	2.90	2.72	2.72	2.72	-4.23%	42,801
Aug 20, 2026	2.54	2.90	2.40	2.84	2.84	-4.70%	71,458
Aug 19, 2026	2.98	2.98	2.98	2.98	2.98	5.67%	801
Aug 18, 2026	2.88	2.88	2.56	2.82	2.82	-0.70%	8,780
Aug 17, 2026	2.48	2.90	2.38	2.84	2.84	9.23%	36,529
Aug 14, 2026	2.50	2.60	2.50	2.60	2.60	0.78%	8,241
Aug 13, 2026	2.60	2.60	2.58	2.58	2.58	1.57%	2,500
Aug 12, 2026	2.54	2.54	2.54	2.54	2.54	-	1,846
Aug 11, 2026	2.74	2.74	2.54	2.54	2.54	-7.30%	4,093
Aug 10, 2026	2.48	2.74	2.48	2.74	2.74	9.60%	145
Aug 7, 2026	2.56	2.66	2.50	2.50	2.50	-	8,102
Aug 6, 2026	2.48	2.58	2.44	2.50	2.50	-2.34%	16,185
Aug 5, 2026	2.64	2.64	2.46	2.56	2.56	-2.29%	4,361
Aug 4, 2026	2.60	2.64	2.50	2.62	2.62	3.97%	16,682
Aug 3, 2026	2.66	2.66	2.52	2.52	2.52	-3.08%	1,926
Jul 31, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	160
Jul 29, 2026	2.50	2.68	2.50	2.66	2.66	3.91%	10,866
Jul 28, 2026	2.50	2.56	2.50	2.56	2.56	-	10,010
Jul 27, 2026	2.44	2.56	2.40	2.56	2.56	-0.78%	14,436
Jul 24, 2026	2.46	2.58	2.46	2.58	2.58	-	408
Jul 23, 2026	2.72	2.72	2.58	2.58	2.58	1.57%	599
Jul 22, 2026	2.52	2.60	2.52	2.54	2.54	5.83%	22,673
Jul 21, 2026	2.60	2.62	2.40	2.40	2.40	-6.98%	28,676
Jul 20, 2026	2.42	2.58	2.42	2.58	2.58	3.20%	10,128
Jul 17, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	200
Jul 16, 2026	2.60	2.60	2.46	2.60	2.60	0.78%	5,843
Jul 15, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	1,031
Jul 14, 2026	2.52	2.62	2.44	2.62	2.62	-0.76%	4,100
Jul 13, 2026	2.44	2.64	2.44	2.64	2.64	7.32%	44,455
Jul 10, 2026	2.52	2.52	2.44	2.46	2.46	-9.56%	6,787