Comintelli AB (publ) (NGM:COMINT)
Sweden
· Delayed Price · Currency is SEK 2.160
+0.280 (14.89%)
At close: Dec 5, 2025
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.87 | 2.16 | 1.87 | 2.16 | 2.16 | 14.89% | 2,607 |
| Dec 4, 2025 | 2.20 | 2.20 | 1.88 | 1.88 | 1.88 | -13.76% | 700 |
| Dec 2, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 16,905 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 8.82% | 700 |
| Nov 28, 2025 | 2.08 | 2.24 | 2.02 | 2.04 | 2.04 | 0.99% | 27,774 |
| Nov 27, 2025 | 2.10 | 2.28 | 1.64 | 2.02 | 2.02 | -2.88% | 11,593 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | 239 |
| Nov 24, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -8.00% | 3,665 |
| Nov 21, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -2.34% | 1,662 |
| Nov 20, 2025 | 2.00 | 2.56 | 2.00 | 2.56 | 2.56 | - | 200,003 |
| Nov 19, 2025 | 2.46 | 2.56 | 2.44 | 2.56 | 2.56 | - | 15,967 |
| Nov 17, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | - | 3,156 |
| Nov 14, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 2.40% | 5,461 |
| Nov 13, 2025 | 2.46 | 2.62 | 2.46 | 2.50 | 2.50 | 1.63% | 5,472 |
| Nov 12, 2025 | 2.60 | 2.60 | 2.44 | 2.46 | 2.46 | -5.38% | 38,689 |
| Nov 11, 2025 | 2.62 | 2.64 | 2.46 | 2.60 | 2.60 | -1.52% | 12,978 |
| Nov 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 5,568 |
| Nov 6, 2025 | 2.54 | 2.66 | 2.52 | 2.66 | 2.66 | 2.31% | 5,045 |
| Nov 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 200 |
| Nov 4, 2025 | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | -4.48% | 7,915 |
| Nov 3, 2025 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 4.69% | 7,080 |
| Oct 31, 2025 | 2.58 | 2.78 | 2.56 | 2.56 | 2.56 | -7.25% | 13,962 |
| Oct 30, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.15% | 5,897 |
| Oct 28, 2025 | 2.60 | 2.78 | 2.58 | 2.60 | 2.60 | -6.47% | 6,392 |
| Oct 27, 2025 | 2.68 | 2.78 | 2.62 | 2.78 | 2.78 | 0.72% | 18,493 |
| Oct 24, 2025 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | -2.82% | 7,370 |
| Oct 23, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 3,500 |
| Oct 22, 2025 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | -0.71% | 3,819 |
| Oct 21, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 6.82% | 5,785 |
| Oct 20, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -7.04% | 2,490 |
| Oct 17, 2025 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 3.65% | 9,835 |
| Oct 16, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 3.01% | 785 |
| Oct 15, 2025 | 2.70 | 2.70 | 2.54 | 2.66 | 2.66 | -1.48% | 3,973 |
| Oct 14, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 8,944 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -5.00% | 2,781 |
| Oct 10, 2025 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | -0.71% | 3,127 |
| Oct 9, 2025 | 2.68 | 2.86 | 2.66 | 2.82 | 2.82 | -2.08% | 5,362 |
| Oct 8, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 570 |
| Oct 7, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 6.02% | 24,737 |
| Oct 6, 2025 | 2.76 | 2.76 | 2.54 | 2.66 | 2.66 | -0.75% | 22,006 |
| Oct 3, 2025 | 2.74 | 2.86 | 2.68 | 2.68 | 2.68 | -1.47% | 9,754 |
| Oct 2, 2025 | 2.82 | 2.86 | 2.70 | 2.72 | 2.72 | -2.86% | 11,087 |
| Oct 1, 2025 | 2.88 | 2.88 | 2.70 | 2.80 | 2.80 | -2.78% | 11,095 |
| Sep 30, 2025 | 2.70 | 2.92 | 2.70 | 2.88 | 2.88 | -3.36% | 9,485 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | 1,000 |
| Sep 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | 986 |
| Sep 25, 2025 | 3.06 | 3.06 | 2.70 | 2.98 | 2.98 | -0.67% | 17,772 |
| Sep 24, 2025 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | -1.96% | 29,820 |
| Sep 22, 2025 | 3.08 | 3.08 | 2.78 | 3.06 | 3.06 | -1.29% | 1,049 |
| Sep 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 9.93% | 5,194 |
| Sep 18, 2025 | 2.90 | 3.04 | 2.80 | 2.82 | 2.82 | -3.42% | 31,287 |
| Sep 17, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 3,514 |
| Sep 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 625 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -5.13% | 4,827 |
| Sep 11, 2025 | 3.04 | 3.12 | 2.98 | 3.12 | 3.12 | 2.63% | 3,460 |
| Sep 10, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 2.01% | 1,924 |
| Sep 9, 2025 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 6.43% | 4,414 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 9,229 |
| Sep 5, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | 15,470 |
| Sep 4, 2025 | 2.72 | 2.78 | 2.54 | 2.66 | 2.66 | 1.53% | 12,542 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.60 | 2.62 | 2.62 | -9.66% | 18,026 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 251 |
| Sep 1, 2025 | 2.66 | 3.04 | 2.64 | 3.04 | 3.04 | -1.94% | 9,060 |
| Aug 29, 2025 | 2.76 | 3.10 | 2.60 | 3.10 | 3.10 | 4.03% | 39,174 |
| Aug 27, 2025 | 3.22 | 3.22 | 2.78 | 2.98 | 2.98 | -13.37% | 86,011 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.22 | 3.44 | 3.44 | 0.58% | 28,030 |
| Aug 25, 2025 | 3.72 | 3.72 | 3.22 | 3.42 | 3.42 | 4.27% | 21,678 |
| Aug 21, 2025 | 3.56 | 3.56 | 3.28 | 3.28 | 3.28 | -8.38% | 6,537 |
| Aug 20, 2025 | 3.20 | 3.58 | 3.20 | 3.58 | 3.58 | 4.68% | 7,582 |
| Aug 19, 2025 | 3.00 | 3.66 | 3.00 | 3.42 | 3.42 | 3.64% | 9,713 |
| Aug 18, 2025 | 3.20 | 3.30 | 3.08 | 3.30 | 3.30 | -1.79% | 2,930 |
| Aug 15, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | 1.82% | 12,869 |
| Aug 14, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -11.29% | 2,491 |
| Aug 13, 2025 | 3.20 | 3.72 | 3.20 | 3.72 | 3.72 | 14.11% | 915 |
| Aug 12, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 980 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.24 | 3.36 | 3.36 | -0.59% | 13,372 |
| Aug 8, 2025 | 3.76 | 3.76 | 3.32 | 3.38 | 3.38 | -1.74% | 7,011 |
| Aug 7, 2025 | 3.54 | 3.64 | 3.38 | 3.44 | 3.44 | -1.71% | 13,996 |
| Aug 6, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 4.79% | 19,906 |
| Aug 5, 2025 | 3.20 | 3.34 | 3.10 | 3.34 | 3.34 | 3.73% | 6,395 |
| Aug 4, 2025 | 3.30 | 3.42 | 3.22 | 3.22 | 3.22 | -8.00% | 5,957 |
| Aug 1, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 909 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 300 |
| Jul 30, 2025 | 3.26 | 3.40 | 3.24 | 3.40 | 3.40 | 4.29% | 2,845 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - | 10,259 |
| Jul 28, 2025 | 3.14 | 3.54 | 3.14 | 3.26 | 3.26 | -7.91% | 27,448 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 14.19% | 146 |
| Jul 23, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -10.92% | 3,500 |
| Jul 22, 2025 | 3.20 | 3.48 | 3.16 | 3.48 | 3.48 | -2.79% | 2,396 |
| Jul 21, 2025 | 3.10 | 3.62 | 3.10 | 3.58 | 3.58 | 5.29% | 2,750 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 17, 2025 | 3.28 | 3.62 | 3.00 | 3.40 | 3.40 | 3.03% | 38,629 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.28 | 3.30 | 3.30 | - | 4,727 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 6,343 |
| Jul 14, 2025 | 3.52 | 3.58 | 3.30 | 3.32 | 3.32 | -6.21% | 19,140 |
| Jul 11, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | - | 2,784 |
| Jul 9, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | 6.63% | 9,300 |
| Jul 7, 2025 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | - | 1,148 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.32 | 3.32 | 3.32 | -0.60% | 1,305 |
| Jul 3, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 9,257 |