Kontigo Care AB (publ) (XSAT:KONT)
Sweden · Delayed Price · Currency is SEK 1.485
+0.025 (1.71%)
At close: Aug 13, 2026
Kontigo Care AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.41 | 1.52 | 1.41 | 1.51 | 1.51 | - | 42,950 |
| Jun 22, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | 181,377 |
| Jun 18, 2026 | 1.36 | 1.54 | 1.35 | 1.51 | 1.51 | 11.03% | 269,440 |
| Jun 17, 2026 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | 2.26% | 85,960 |
| Jun 16, 2026 | 1.32 | 1.46 | 1.32 | 1.33 | 1.33 | -3.62% | 21,527 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 1.10% | 10,452 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.29 | 1.37 | 1.37 | -1.09% | 71,846 |
| Jun 11, 2026 | 1.40 | 1.44 | 1.30 | 1.38 | 1.38 | -1.43% | 128,017 |
| Jun 10, 2026 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | - | 66,480 |
| Jun 9, 2026 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | -0.71% | 100,089 |
| Jun 8, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -0.35% | 824 |
| Jun 5, 2026 | 1.38 | 1.45 | 1.30 | 1.42 | 1.42 | 2.91% | 104,965 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -5.17% | 4,539 |