Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	2.50	2.74	2.50	2.72	2.72	10.57%	2,362
Jul 8, 2026	2.74	2.74	2.46	2.46	2.46	-1.60%	4,120
Jul 7, 2026	2.50	2.50	2.50	2.50	2.50	-	21,430
Jul 6, 2026	2.48	2.50	2.44	2.50	2.50	-	5,252
Jul 2, 2026	2.54	2.74	2.44	2.50	2.50	-1.57%	28,620
Jul 1, 2026	2.54	2.54	2.54	2.54	2.54	-3.79%	1,750
Jun 30, 2026	2.54	2.64	2.54	2.64	2.64	-	23,279
Jun 25, 2026	2.66	2.66	2.64	2.64	2.64	-1.49%	10,046
Jun 24, 2026	2.46	2.68	2.46	2.68	2.68	3.88%	20,210
Jun 23, 2026	2.46	2.66	2.46	2.58	2.58	-3.73%	2,154
Jun 22, 2026	2.50	2.68	2.40	2.68	2.68	3.88%	63,400
Jun 18, 2026	2.74	2.74	2.52	2.58	2.58	-3.01%	47,599
Jun 17, 2026	2.84	2.84	2.66	2.66	2.66	-2.21%	25,200
Jun 16, 2026	2.72	2.72	2.72	2.72	2.72	3.03%	1,550
Jun 15, 2026	2.92	2.92	2.64	2.64	2.64	-5.71%	30,903
Jun 12, 2026	2.64	2.80	2.64	2.80	2.80	3.70%	4,215
Jun 11, 2026	2.94	2.94	2.70	2.70	2.70	2.27%	4,254
Jun 10, 2026	2.80	2.80	2.64	2.64	2.64	-3.65%	5,494
Jun 9, 2026	2.80	2.80	2.70	2.74	2.74	1.48%	16,381
Jun 8, 2026	2.70	2.70	2.70	2.70	2.70	-	519
Jun 5, 2026	3.00	3.00	2.70	2.70	2.70	1.50%	15,509
Jun 4, 2026	2.84	2.84	2.66	2.66	2.66	-	1,090
Jun 3, 2026	2.70	2.70	2.66	2.66	2.66	-	3,013
Jun 2, 2026	2.70	2.84	2.66	2.66	2.66	-0.75%	14,670
Jun 1, 2026	2.66	2.72	2.66	2.68	2.68	-1.47%	11,911
May 29, 2026	2.82	2.84	2.66	2.72	2.72	4.62%	13,999
May 28, 2026	2.68	2.68	2.54	2.60	2.60	-3.70%	40,496
May 27, 2026	2.84	2.84	2.54	2.70	2.70	-2.88%	5,091
May 26, 2026	2.54	2.84	2.54	2.78	2.78	6.11%	2,570
May 25, 2026	2.56	2.68	2.56	2.62	2.62	-0.76%	2,946
May 22, 2026	2.56	2.64	2.56	2.64	2.64	-	1,000
May 21, 2026	2.64	2.64	2.64	2.64	2.64	1.54%	1,859
May 20, 2026	2.52	2.60	2.52	2.60	2.60	-	4,804
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