Comintelli AB (publ) (NGM:COMINT)
Sweden
· Delayed Price · Currency is SEK 3.420
+0.080 (2.40%)
At close: Mar 4, 2026
Comintelli AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 43,793 |
| Mar 3, 2026 | 3.34 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 26,762 |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 14,499 |
| Feb 27, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 31,362 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | -0.58% | 152,879 |
| Feb 25, 2026 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 0.59% | 9,578 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 13,306 |
| Feb 20, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | - | 25,853 |
| Feb 19, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | - | 62,960 |
| Feb 18, 2026 | 3.40 | 3.48 | 3.36 | 3.46 | 3.46 | 2.98% | 41,502 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 20,450 |
| Feb 16, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 3,248 |
| Feb 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 2,876 |
| Feb 11, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 155,759 |
| Feb 10, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | 9,732 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 21,881 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | - | 620 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | 712 |
| Feb 4, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 31,944 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 1,745 |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 400 |
| Jan 30, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 12,392 |
| Jan 29, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 22,259 |
| Jan 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | 1,365 |
| Jan 26, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | 34,547 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 15,491 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 4,280 |
| Jan 21, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 12,253 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 75 |
| Jan 19, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | 34,595 |
| Jan 16, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.60% | 13,302 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 18,600 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 7,520 |
| Jan 13, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 25,200 |
| Jan 12, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.38 | - | 306,880 |
| Jan 9, 2026 | 2.24 | 3.38 | 2.24 | 3.38 | 3.38 | 62.50% | 512,844 |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 392 |
| Jan 7, 2026 | 1.86 | 2.14 | 1.86 | 2.08 | 2.08 | -3.70% | 28,160 |
| Jan 5, 2026 | 1.82 | 2.16 | 1.82 | 2.16 | 2.16 | 6.93% | 482 |
| Jan 2, 2026 | 2.22 | 2.26 | 2.02 | 2.02 | 2.02 | 2.54% | 25,238 |
| Dec 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -8.80% | 90 |
| Dec 29, 2025 | 1.96 | 2.16 | 1.96 | 2.16 | 2.16 | -3.57% | 3,381 |
| Dec 23, 2025 | 1.96 | 2.26 | 1.96 | 2.24 | 2.24 | 6.67% | 814 |
| Dec 22, 2025 | 2.08 | 2.10 | 1.94 | 2.10 | 2.10 | -6.25% | 12,638 |
| Dec 15, 2025 | 1.94 | 2.24 | 1.94 | 2.24 | 2.24 | 3.70% | 11,030 |
| Dec 12, 2025 | 1.92 | 2.16 | 1.92 | 2.16 | 2.16 | 4.85% | 1,594 |
| Dec 11, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -3.74% | 15,101 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 13.83% | 9,000 |
| Dec 9, 2025 | 1.88 | 2.14 | 1.88 | 1.88 | 1.88 | -12.15% | 7,469 |
| Dec 8, 2025 | 1.90 | 2.14 | 1.90 | 2.14 | 2.14 | -0.93% | 4,000 |
| 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 |