Kontigo Care AB (publ) (XSAT:KONT)
Sweden · Delayed Price · Currency is SEK 1.510
+0.010 (0.67%)
At close: May 26, 2026
Kontigo Care AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | 8.02% | 35,685 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.59 | 1.62 | 1.62 | -6.90% | 3,400 |
| Apr 13, 2026 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 8.75% | 2,000 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,532 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | 9,036 |
| Apr 8, 2026 | 1.62 | 1.83 | 1.62 | 1.63 | 1.63 | 0.31% | 7,246 |
| Apr 7, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.86% | 11,000 |
| Apr 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.37% | 1,938 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 4.14% | 4,000 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.57 | 1.57 | 1.57 | 0.26% | 5,462 |
| Mar 30, 2026 | 1.56 | 1.97 | 1.56 | 1.56 | 1.56 | 0.72% | 19,420 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -6.63% | 5,810 |
| 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 | 6.44% | 22,289 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.44% | 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 | 0.01% | 4,223 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | 0.10% | 12,349 |