Kontigo Care AB (publ) (XSAT:KONT)
Sweden · Delayed Price · Currency is SEK 1.660
-0.095 (-5.41%)
At close: Mar 25, 2026
Kontigo Care AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | -5.41% | 12,038 |
| Mar 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | 562 |
| Mar 23, 2026 | 1.57 | 1.76 | 1.55 | 1.76 | 1.76 | 9.32% | 10,062 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 73,693 |
| Mar 19, 2026 | 1.59 | 1.73 | 1.59 | 1.60 | 1.60 | -6.98% | 3,652 |
| Mar 18, 2026 | 1.60 | 1.75 | 1.59 | 1.72 | 1.72 | -2.27% | 11,108 |
| Mar 17, 2026 | 1.61 | 1.76 | 1.61 | 1.76 | 1.76 | 3.53% | 2,423 |
| Mar 16, 2026 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | 6.45% | 22,289 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.45% | 36,896 |
| Mar 11, 2026 | 1.56 | 1.69 | 1.56 | 1.69 | 1.69 | -0.06% | 15,765 |
| Mar 10, 2026 | 1.53 | 1.77 | 1.53 | 1.69 | 1.69 | -0.59% | 18,023 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.11% | 1,079 |
| Mar 6, 2026 | 1.54 | 1.90 | 1.54 | 1.85 | 1.85 | 5.71% | 2,291 |
| Mar 5, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 4,223 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | 0.11% | 12,349 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.94% | 854 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 483 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.94% | 350 |
| Feb 26, 2026 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | -1.16% | 30,368 |
| Feb 25, 2026 | 1.68 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 18,317 |
| Feb 24, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18% | 4,600 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -1.73% | 30,000 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | 1.76% | 2,007 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.66 | 1.70 | 1.70 | -2.86% | 35,256 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.69 | 1.75 | 1.75 | 2.94% | 32,049 |
| Feb 17, 2026 | 1.62 | 1.79 | 1.62 | 1.70 | 1.70 | -3.68% | 15,525 |
| Feb 16, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 6.01% | 22,693 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.30% | 60,140 |
| Feb 12, 2026 | 1.80 | 1.80 | 1.59 | 1.66 | 1.66 | -7.78% | 105,654 |
| Feb 11, 2026 | 1.78 | 1.90 | 1.77 | 1.80 | 1.80 | 1.47% | 21,392 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.89% | 46,198 |
| Feb 9, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -0.28% | 52,641 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.72 | 1.80 | 1.80 | 0.56% | 92,653 |
| Feb 5, 2026 | 1.72 | 1.90 | 1.67 | 1.79 | 1.79 | -3.25% | 20,334 |
| Feb 4, 2026 | 2.35 | 2.35 | 1.65 | 1.85 | 1.85 | 2.33% | 27,489 |
| Feb 3, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.01% | 13,421 |
| Feb 2, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 7.29% | 8,967 |
| Jan 30, 2026 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | -2.00% | 34,912 |
| Jan 29, 2026 | 1.75 | 1.80 | 1.69 | 1.75 | 1.75 | - | 25,901 |
| Jan 28, 2026 | 1.80 | 1.81 | 1.65 | 1.75 | 1.75 | -3.58% | 16,583 |
| Jan 27, 2026 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 3.71% | 27,875 |
| Jan 26, 2026 | 1.76 | 1.88 | 1.75 | 1.75 | 1.75 | - | 25,374 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.11% | 18,986 |
| Jan 22, 2026 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | -4.20% | 41,786 |
| Jan 21, 2026 | 1.80 | 1.91 | 1.76 | 1.91 | 1.91 | 7.02% | 64,414 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | - | 77,908 |
| Jan 19, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -3.78% | 13,717 |
| Jan 16, 2026 | 1.80 | 1.91 | 1.80 | 1.85 | 1.85 | -1.60% | 51,364 |
| Jan 15, 2026 | 1.87 | 1.89 | 1.81 | 1.88 | 1.88 | -1.05% | 13,255 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.80 | 1.90 | 1.90 | 1.33% | 17,796 |