Kentima Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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