Checkin.Com Group AB (publ) (STO:CHECK)
Sweden
· Delayed Price · Currency is SEK 2.470
+0.140 (6.01%)
At close: Mar 9, 2026
Checkin.Com Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.55 | 2.55 | 2.14 | 2.47 | 2.47 | 6.01% | 3,496 |
| Mar 6, 2026 | 2.58 | 2.59 | 2.33 | 2.33 | 2.33 | - | 15,227 |
| Mar 5, 2026 | 2.49 | 2.53 | 2.33 | 2.33 | 2.33 | -7.17% | 28,029 |
| Mar 4, 2026 | 2.45 | 2.53 | 2.26 | 2.51 | 2.51 | 2.45% | 3,608 |
| Mar 3, 2026 | 2.40 | 2.45 | 2.24 | 2.45 | 2.45 | 2.08% | 868 |
| Mar 2, 2026 | 2.35 | 2.40 | 2.30 | 2.40 | 2.40 | - | 2,530 |
| Feb 27, 2026 | 2.49 | 2.53 | 2.30 | 2.40 | 2.40 | -2.44% | 4,279 |
| Feb 26, 2026 | 2.48 | 2.48 | 2.30 | 2.46 | 2.46 | -1.20% | 11,941 |
| Feb 25, 2026 | 2.40 | 2.51 | 2.40 | 2.49 | 2.49 | -0.80% | 2,349 |
| Feb 24, 2026 | 2.56 | 2.56 | 2.29 | 2.51 | 2.51 | -2.71% | 39,626 |
| Feb 23, 2026 | 2.48 | 2.90 | 2.30 | 2.58 | 2.58 | 3.61% | 104,257 |
| Feb 20, 2026 | 2.31 | 2.50 | 2.29 | 2.49 | 2.49 | -3.86% | 17,773 |
| Feb 19, 2026 | 2.40 | 2.59 | 2.31 | 2.59 | 2.59 | -1.89% | 5,290 |
| Feb 18, 2026 | 2.30 | 2.76 | 2.30 | 2.64 | 2.64 | -1.86% | 16,644 |
| Feb 17, 2026 | 2.50 | 2.76 | 2.24 | 2.69 | 2.69 | -1.10% | 13,881 |
| Feb 16, 2026 | 2.93 | 2.93 | 2.50 | 2.72 | 2.72 | -7.48% | 24,473 |
| Feb 13, 2026 | 2.84 | 2.94 | 2.73 | 2.94 | 2.94 | -0.68% | 19,042 |
| Feb 12, 2026 | 3.27 | 3.27 | 2.44 | 2.96 | 2.96 | -9.48% | 70,013 |
| Feb 11, 2026 | 2.80 | 4.32 | 2.80 | 3.27 | 3.27 | 20.22% | 46,593 |
| Feb 10, 2026 | 2.74 | 3.25 | 2.71 | 2.72 | 2.72 | 2.26% | 12,208 |
| Feb 9, 2026 | 2.60 | 2.72 | 2.39 | 2.66 | 2.66 | 2.31% | 23,118 |
| Feb 6, 2026 | 3.04 | 3.15 | 2.43 | 2.60 | 2.60 | -17.72% | 37,257 |
| Feb 5, 2026 | 3.15 | 3.16 | 2.87 | 3.16 | 3.16 | -1.25% | 24,087 |
| Feb 4, 2026 | 3.00 | 3.20 | 2.95 | 3.20 | 3.20 | 6.67% | 14,982 |
| Feb 3, 2026 | 3.15 | 3.50 | 3.00 | 3.00 | 3.00 | -4.76% | 11,780 |
| Feb 2, 2026 | 3.37 | 3.38 | 3.15 | 3.15 | 3.15 | -6.80% | 5,433 |
| Jan 30, 2026 | 3.43 | 3.43 | 2.96 | 3.38 | 3.38 | -2.03% | 44,518 |
| Jan 29, 2026 | 3.14 | 3.45 | 2.81 | 3.45 | 3.45 | 8.15% | 31,023 |
| Jan 28, 2026 | 3.14 | 3.42 | 3.14 | 3.19 | 3.19 | -6.18% | 4,136 |
| Jan 27, 2026 | 3.40 | 3.60 | 3.16 | 3.40 | 3.40 | - | 5,890 |
| Jan 26, 2026 | 3.32 | 3.59 | 3.06 | 3.40 | 3.40 | -6.08% | 13,134 |
| Jan 23, 2026 | 3.72 | 3.86 | 3.20 | 3.62 | 3.62 | 0.28% | 91,071 |
| Jan 22, 2026 | 3.82 | 3.98 | 3.52 | 3.61 | 3.61 | -9.52% | 53,071 |
| Jan 21, 2026 | 4.19 | 4.19 | 3.75 | 3.99 | 3.99 | -4.77% | 2,004 |
| Jan 20, 2026 | 4.12 | 4.29 | 3.75 | 4.19 | 4.19 | 1.21% | 5,791 |
| Jan 19, 2026 | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -5.48% | 2,643 |
| Jan 16, 2026 | 4.39 | 4.39 | 4.14 | 4.38 | 4.38 | 1.86% | 3,426 |
| Jan 15, 2026 | 4.20 | 4.34 | 4.17 | 4.30 | 4.30 | -2.05% | 12,055 |
| Jan 14, 2026 | 4.29 | 4.44 | 4.18 | 4.39 | 4.39 | -1.57% | 13,924 |
| Jan 13, 2026 | 4.61 | 4.64 | 4.26 | 4.46 | 4.46 | -3.88% | 21,219 |
| Jan 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 533 |
| Jan 9, 2026 | 4.68 | 4.85 | 4.00 | 4.64 | 4.64 | -4.13% | 17,721 |
| Jan 8, 2026 | 4.89 | 4.89 | 4.67 | 4.84 | 4.84 | -1.02% | 2,502 |
| Jan 7, 2026 | 4.86 | 4.89 | 4.55 | 4.89 | 4.89 | -0.20% | 3,053 |
| Jan 5, 2026 | 4.86 | 5.00 | 4.86 | 4.90 | 4.90 | 0.62% | 429 |
| Jan 2, 2026 | 5.06 | 5.18 | 4.87 | 4.87 | 4.87 | -6.35% | 9,128 |
| Dec 30, 2025 | 5.00 | 5.24 | 4.85 | 5.20 | 5.20 | 3.59% | 3,711 |
| Dec 29, 2025 | 4.78 | 5.08 | 4.78 | 5.02 | 5.02 | -5.28% | 2,592 |
| Dec 23, 2025 | 4.91 | 5.30 | 4.45 | 5.30 | 5.30 | 4.74% | 9,160 |
| Dec 22, 2025 | 5.00 | 5.26 | 4.90 | 5.06 | 5.06 | -3.07% | 8,242 |
| Dec 19, 2025 | 5.58 | 5.58 | 5.00 | 5.22 | 5.22 | -6.45% | 14,926 |
| Dec 18, 2025 | 5.30 | 5.66 | 5.14 | 5.58 | 5.58 | 5.28% | 936 |
| Dec 17, 2025 | 5.30 | 5.54 | 5.30 | 5.30 | 5.30 | -3.28% | 3,103 |
| Dec 16, 2025 | 5.32 | 5.56 | 5.24 | 5.48 | 5.48 | -2.49% | 10,817 |
| Dec 15, 2025 | 5.40 | 5.66 | 5.22 | 5.62 | 5.62 | 4.07% | 1,043 |
| Dec 12, 2025 | 5.62 | 5.62 | 5.20 | 5.40 | 5.40 | - | 17,176 |
| Dec 11, 2025 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | -0.74% | 10,691 |
| Dec 10, 2025 | 5.44 | 5.70 | 5.08 | 5.44 | 5.44 | -4.23% | 1,665 |
| Dec 9, 2025 | 5.40 | 5.68 | 5.40 | 5.68 | 5.68 | -2.07% | 11,864 |
| Dec 8, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 4.32% | 871 |
| Dec 5, 2025 | 5.70 | 5.78 | 5.40 | 5.56 | 5.56 | -2.46% | 6,599 |
| Dec 4, 2025 | 5.90 | 5.90 | 5.66 | 5.70 | 5.70 | -5.00% | 5,473 |
| Dec 3, 2025 | 6.46 | 6.50 | 5.96 | 6.00 | 6.00 | -3.23% | 15,877 |
| Dec 2, 2025 | 6.06 | 6.50 | 5.90 | 6.20 | 6.20 | -3.73% | 35,553 |
| Dec 1, 2025 | 5.86 | 6.44 | 5.86 | 6.44 | 6.44 | 5.57% | 24,607 |
| Nov 28, 2025 | 5.66 | 6.10 | 5.66 | 6.10 | 6.10 | 5.90% | 8,786 |
| Nov 27, 2025 | 5.96 | 6.00 | 5.76 | 5.76 | 5.76 | -3.36% | 22,611 |
| Nov 26, 2025 | 5.80 | 5.96 | 5.56 | 5.96 | 5.96 | 0.34% | 4,081 |
| Nov 25, 2025 | 6.18 | 6.18 | 5.54 | 5.94 | 5.94 | -3.88% | 3,480 |
| Nov 24, 2025 | 5.80 | 6.18 | 5.72 | 6.18 | 6.18 | 7.29% | 17,525 |
| Nov 21, 2025 | 5.20 | 5.76 | 5.20 | 5.76 | 5.76 | 12.94% | 6,843 |
| Nov 20, 2025 | 5.28 | 5.28 | 5.02 | 5.10 | 5.10 | - | 46 |
| Nov 19, 2025 | 5.26 | 5.34 | 5.00 | 5.10 | 5.10 | 2.00% | 21,869 |
| Nov 18, 2025 | 5.24 | 5.24 | 4.85 | 5.00 | 5.00 | - | 4,895 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.00 | 5.00 | 5.00 | -7.75% | 25,088 |
| Nov 14, 2025 | 4.96 | 6.10 | 4.68 | 5.42 | 5.42 | 12.92% | 86,018 |
| Nov 13, 2025 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,764 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -1.80% | 3,145 |
| Nov 11, 2025 | 4.99 | 4.99 | 4.71 | 4.99 | 4.99 | -1.77% | 2,820 |
| Nov 10, 2025 | 5.18 | 5.18 | 4.61 | 5.08 | 5.08 | 2.83% | 1,535 |
| Nov 7, 2025 | 5.40 | 5.40 | 4.53 | 4.94 | 4.94 | -7.14% | 10,949 |
| Nov 6, 2025 | 4.81 | 5.60 | 4.81 | 5.32 | 5.32 | 2.31% | 21,815 |
| Nov 5, 2025 | 5.18 | 5.34 | 5.06 | 5.20 | 5.20 | 2.36% | 2,320 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.93% | 120 |
| Nov 3, 2025 | 5.12 | 5.20 | 5.12 | 5.18 | 5.18 | -3.00% | 13,048 |
| Oct 31, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | 400 |
| Oct 30, 2025 | 5.20 | 5.38 | 5.00 | 5.32 | 5.32 | -0.37% | 7,244 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.18 | 5.34 | 5.34 | -0.37% | 379 |
| Oct 28, 2025 | 5.16 | 5.40 | 5.02 | 5.36 | 5.36 | 1.13% | 10,096 |
| Oct 27, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 1,169 |
| Oct 24, 2025 | 5.24 | 5.30 | 5.02 | 5.30 | 5.30 | 0.76% | 2,097 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.08 | 5.26 | 5.26 | -0.75% | 1,033 |
| Oct 22, 2025 | 5.10 | 5.32 | 5.08 | 5.30 | 5.30 | -0.38% | 3,324 |
| Oct 21, 2025 | 5.20 | 5.32 | 5.04 | 5.32 | 5.32 | 1.92% | 3,143 |
| Oct 20, 2025 | 5.02 | 5.32 | 5.02 | 5.22 | 5.22 | -1.88% | 4,012 |
| Oct 17, 2025 | 5.26 | 5.32 | 4.94 | 5.32 | 5.32 | 6.40% | 9,634 |
| Oct 16, 2025 | 4.76 | 5.16 | 4.76 | 5.00 | 5.00 | 5.71% | 2,345 |
| Oct 15, 2025 | 4.77 | 5.00 | 4.73 | 4.73 | 4.73 | 3.05% | 39,861 |
| Oct 14, 2025 | 4.94 | 4.94 | 4.25 | 4.59 | 4.59 | -1.92% | 41,435 |
| Oct 13, 2025 | 5.42 | 5.42 | 4.52 | 4.68 | 4.68 | -13.65% | 36,889 |