Kontigo Care AB (publ) (XSAT:KONT)
Sweden · Delayed Price · Currency is SEK 1.360
+0.035 (2.64%)
At close: Sep 3, 2026
Kontigo Care AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.64% | 2,000 |
| Sep 2, 2026 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | -0.75% | 30,032 |
| Sep 1, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 6.80% | 30,251 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -7.41% | 59,497 |
| Aug 28, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 1,031 |
| Aug 27, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 6.72% | 140,312 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -4.53% | 108,968 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -6.69% | 94,380 |
| Aug 24, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 0.71% | 11,511 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.30 | 1.41 | 1.41 | -2.08% | 30,731 |
| Aug 19, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.35% | 3,714 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.48% | 1,500 |
| Aug 17, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -5.05% | 23,902 |
| Aug 13, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 1.71% | 13,600 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | 3.18% | 1,720 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -3.74% | 4,260 |
| Aug 10, 2026 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | -1.34% | 133,706 |
| Aug 7, 2026 | 1.46 | 1.53 | 1.43 | 1.49 | 1.49 | -2.30% | 41,827 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.44 | 1.53 | 1.53 | -0.33% | 1,683 |
| Aug 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,293 |
| Aug 4, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | -0.65% | 3,630 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.45 | 1.54 | 1.54 | 0.65% | 132,713 |
| Jul 31, 2026 | 1.53 | 1.54 | 1.47 | 1.53 | 1.53 | 4.44% | 62,590 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | 1.03% | 7,553 |
| Jul 29, 2026 | 1.44 | 1.55 | 1.44 | 1.45 | 1.45 | -4.92% | 116,373 |
| Jul 28, 2026 | 1.52 | 1.54 | 1.44 | 1.53 | 1.53 | 4.10% | 29,201 |
| Jul 27, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.93% | 26,346 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | 2,527 |
| Jul 23, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | -2.27% | 24,724 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 3.00% | 5,067 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 10,250 |
| Jul 20, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 12,212 |
| Jul 17, 2026 | 1.50 | 1.65 | 1.48 | 1.50 | 1.50 | -10.18% | 55,286 |
| Jul 16, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 12.08% | 4,990 |
| Jul 15, 2026 | 1.49 | 1.69 | 1.49 | 1.49 | 1.49 | -11.83% | 9,069 |
| Jul 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 1 |
| Jul 13, 2026 | 1.69 | 1.70 | 1.51 | 1.70 | 1.70 | -0.29% | 6,501 |
| Jul 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 2.41% | 7,659 |
| Jul 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 901 |
| Jul 8, 2026 | 1.74 | 1.74 | 1.47 | 1.66 | 1.66 | -5.14% | 4,191 |
| Jul 7, 2026 | 1.74 | 1.75 | 1.45 | 1.75 | 1.75 | - | 7,790 |
| Jul 6, 2026 | 1.42 | 1.96 | 1.42 | 1.75 | 1.75 | 15.13% | 26,107 |
| Jul 3, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 6.67% | 11,493 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | 0.35% | 20,492 |
| Jul 1, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -7.49% | 11,075 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 550 |
| Jun 29, 2026 | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | 1.66% | 12,562 |
| Jun 26, 2026 | 1.43 | 1.52 | 1.41 | 1.51 | 1.51 | 2.03% | 27,966 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -1.33% | 4,684 |
| Jun 24, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -0.66% | 1,187 |