Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.78	2.78	2.52	2.60	2.60	-3.70%	6,189
May 18, 2026	2.66	2.70	2.66	2.70	2.70	3.05%	1,000
May 15, 2026	2.60	2.62	2.60	2.62	2.62	1.55%	7,047
May 13, 2026	2.54	2.60	2.54	2.58	2.58	3.20%	3,300
May 12, 2026	2.60	2.60	2.50	2.50	2.50	0.81%	40,137
May 11, 2026	2.46	2.50	2.38	2.48	2.48	4.20%	14,709
May 8, 2026	2.60	2.60	2.38	2.38	2.38	-4.80%	41,439
May 7, 2026	2.60	2.62	2.38	2.50	2.50	-7.41%	151,629
May 6, 2026	2.64	2.70	2.62	2.70	2.70	3.85%	55,119
May 5, 2026	2.64	2.64	2.60	2.60	2.60	-	10,838
May 4, 2026	2.64	2.64	2.52	2.60	2.60	-1.52%	47,578
Apr 30, 2026	2.54	2.64	2.52	2.64	2.64	1.54%	6,700
Apr 29, 2026	2.62	2.62	2.58	2.60	2.60	1.56%	14,887
Apr 28, 2026	2.66	2.66	2.50	2.56	2.56	-5.19%	57,736
Apr 27, 2026	2.68	2.70	2.64	2.70	2.70	1.50%	88,518
Apr 24, 2026	2.66	2.70	2.66	2.66	2.66	0.76%	3,272
Apr 23, 2026	2.62	2.74	2.60	2.64	2.64	-0.75%	65,028
Apr 22, 2026	2.64	2.70	2.64	2.66	2.66	-4.32%	3,720
Apr 21, 2026	3.00	3.00	2.70	2.78	2.78	-2.80%	73,375
Apr 20, 2026	2.78	2.86	2.62	2.86	2.86	4.38%	113,763
Apr 17, 2026	2.78	2.98	2.72	2.74	2.74	-1.44%	63,520
Apr 16, 2026	2.74	2.88	2.70	2.78	2.78	1.46%	49,874
Apr 15, 2026	2.88	2.88	2.60	2.74	2.74	3.79%	4,791
Apr 14, 2026	2.60	2.80	2.58	2.64	2.64	-5.04%	38,455
Apr 13, 2026	2.58	2.78	2.54	2.78	2.78	3.73%	17,459
Apr 10, 2026	2.68	2.88	2.58	2.68	2.68	-4.96%	28,871
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