Kontigo Care AB (publ) (XSAT:KONT)
Sweden · Delayed Price · Currency is SEK 1.520
+0.095 (6.67%)
At close: Jul 3, 2026
Kontigo Care AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.38 | 1.47 | 1.37 | 1.45 | 1.45 | -1.69% | 43,484 |
| Jun 2, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 4.61% | 14,791 |
| Jun 1, 2026 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -6.00% | 21,402 |
| May 28, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 32,669 |
| May 27, 2026 | 1.64 | 1.64 | 1.45 | 1.45 | 1.45 | -3.97% | 30,824 |
| May 26, 2026 | 1.50 | 1.63 | 1.50 | 1.51 | 1.51 | 0.67% | 19,193 |
| May 25, 2026 | 1.57 | 1.60 | 1.50 | 1.50 | 1.50 | 1.01% | 27,128 |
| May 22, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.13% | 37,240 |
| May 21, 2026 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | 0.70% | 129,555 |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.76% | 28,000 |
| May 19, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -8.08% | 5,000 |
| May 18, 2026 | 1.49 | 1.49 | 1.28 | 1.49 | 1.49 | -0.34% | 69,867 |
| May 15, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -4.79% | 24,044 |
| May 13, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | -0.32% | 51,231 |
| May 12, 2026 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | -1.57% | 78,746 |
| May 11, 2026 | 1.71 | 1.71 | 1.50 | 1.60 | 1.60 | -0.31% | 19,210 |
| May 8, 2026 | 1.78 | 1.78 | 1.44 | 1.60 | 1.60 | -2.74% | 34,692 |
| May 7, 2026 | 1.62 | 1.87 | 1.61 | 1.65 | 1.65 | 2.17% | 73,356 |
| May 6, 2026 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -2.42% | 29,229 |
| May 5, 2026 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 0.61% | 53,458 |
| May 4, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | -4.93% | 34,325 |
| Apr 30, 2026 | 1.59 | 1.73 | 1.58 | 1.73 | 1.73 | -5.22% | 2,342 |
| Apr 29, 2026 | 1.58 | 1.85 | 1.58 | 1.82 | 1.82 | 15.19% | 6,820 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3,334 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | - | 397 |
| Apr 24, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -5.39% | 26,527 |
| Apr 21, 2026 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 0.30% | 20,274 |
| Apr 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.15% | 24,243 |
| Apr 16, 2026 | 1.75 | 1.86 | 1.63 | 1.63 | 1.63 | -6.86% | 61,573 |