Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.48	2.48	2.44	2.44	2.44	-3.17%	2,880
Oct 30, 2026	2.48	2.82	2.40	2.52	2.52	-5.26%	19,219
Oct 29, 2026	2.66	2.66	2.66	2.66	2.66	-3.62%	4
Oct 27, 2026	2.50	2.76	2.50	2.76	2.76	7.81%	14,264
Oct 26, 2026	2.60	2.60	2.50	2.56	2.56	-9.22%	2,350
Oct 23, 2026	2.82	2.82	2.82	2.82	2.82	4.44%	500
Oct 21, 2026	2.82	2.82	2.52	2.70	2.70	-	1,053
Oct 19, 2026	2.60	2.70	2.60	2.70	2.70	1.50%	300
Oct 15, 2026	2.64	2.66	2.56	2.66	2.66	5.56%	596
Oct 14, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	354
Oct 13, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	775
Oct 9, 2026	2.70	2.70	2.68	2.68	2.68	-1.47%	311
Oct 8, 2026	2.52	2.72	2.52	2.72	2.72	7.09%	4,800
Oct 7, 2026	2.54	2.54	2.54	2.54	2.54	-7.30%	97
Oct 6, 2026	2.54	2.76	2.54	2.74	2.74	7.87%	3,043
Oct 5, 2026	2.66	2.66	2.54	2.54	2.54	-2.31%	3,472
Oct 2, 2026	2.64	2.64	2.54	2.60	2.60	-1.52%	18,486
Oct 1, 2026	2.78	2.78	2.64	2.64	2.64	-	1,398
Sep 30, 2026	2.60	2.80	2.50	2.64	2.64	0.76%	37,655
Sep 29, 2026	2.54	2.76	2.54	2.62	2.62	-5.07%	24,509
Sep 25, 2026	2.76	2.76	2.52	2.76	2.76	-	1,500
Sep 23, 2026	2.76	2.76	2.76	2.76	2.76	-0.72%	200
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