Skip to main content
Kentima Holding AB (publ) (STO:KENH)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.620
+0.060 (2.34%)
Apr 29, 2026, 9:25 AM CET

Kentima Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.662.662.502.562.56-5.19%57,736
Apr 27, 20262.682.702.642.702.701.50%88,518
Apr 24, 20262.662.702.662.662.660.76%3,272
Apr 23, 20262.622.742.602.642.64-0.75%65,028
Apr 22, 20262.642.702.642.662.66-4.32%3,720
Apr 21, 20263.003.002.702.782.78-2.80%73,375
Apr 20, 20262.782.862.622.862.864.38%113,763
Apr 17, 20262.782.982.722.742.74-1.44%63,520
Apr 16, 20262.742.882.702.782.781.46%49,874
Apr 15, 20262.882.882.602.742.743.79%4,791
Apr 14, 20262.602.802.582.642.64-5.04%38,455
Apr 13, 20262.582.782.542.782.783.73%17,459
Apr 10, 20262.682.882.582.682.68-4.96%28,871
Apr 9, 20262.802.822.802.822.82-0.70%5,771
Apr 8, 20262.602.842.602.842.848.40%10,709
Apr 7, 20262.782.782.622.622.62-2.96%13,803
Apr 2, 20262.722.722.542.702.70-1.46%2,569
Apr 1, 20262.682.742.562.742.742.24%54,775
Mar 31, 20262.642.682.562.682.68-25,168
Mar 30, 20262.762.762.602.682.68-6.29%16,600
Mar 27, 20262.942.942.562.862.867.52%7,870
Mar 26, 20262.642.742.642.662.66-3.62%33,264
Mar 25, 20262.582.822.582.762.763.76%117,191
Mar 24, 20262.782.942.662.662.66-60,132
Mar 23, 20262.662.862.602.662.662.31%123,358
Mar 20, 20262.822.822.442.602.604.00%10,883
Mar 19, 20262.862.862.502.502.50-3.85%46,000
Mar 18, 20262.702.702.602.602.60-0.76%38,919
Mar 17, 20262.842.842.622.622.62-6.43%6,419
Mar 16, 20262.722.802.722.802.80-0.71%1,500
Mar 13, 20262.822.822.822.822.828.46%2,652
Mar 12, 20262.602.602.602.602.60-2.99%170
Mar 11, 20262.962.982.622.682.68-3.60%26,659
Mar 10, 20262.902.902.782.782.78-0.71%7,895
Mar 9, 20263.083.082.722.802.80-7.89%20,303
Mar 6, 20263.023.042.823.043.04-1.30%83,970
Mar 5, 20262.663.082.623.083.0829.41%236,146
Mar 4, 20262.402.402.382.382.38-4.80%2,247
Mar 3, 20262.502.522.502.502.504.17%1,133
Mar 2, 20262.402.462.402.402.40-4.00%30,570
Feb 27, 20262.582.582.502.502.50-0.79%9,675
Feb 26, 20262.442.522.442.522.521.61%6,132
Feb 25, 20262.502.502.282.482.48-29,459
Feb 24, 20262.482.482.482.482.48-4.62%2,250
Feb 23, 20262.602.602.502.602.60-6,660
Feb 20, 20262.502.642.502.602.60-10,885
Feb 19, 20262.602.602.602.602.60-1.52%1,000
Feb 18, 20262.642.642.642.642.643.13%500
Feb 17, 20262.642.642.502.562.56-3.76%2,900
Feb 16, 20262.522.762.522.662.66-3.62%1,405
Feb 12, 20262.562.762.562.762.768.66%2,200
Feb 11, 20262.542.802.462.542.54-2.31%14,233
Feb 10, 20262.602.602.602.602.60-2.26%382
Feb 9, 20262.642.662.442.662.66-1.48%49,599
Feb 6, 20262.762.762.502.702.708.00%51,405
Feb 5, 20262.662.662.482.502.50-7.41%48,831
Feb 4, 20262.762.762.542.702.70-4.26%55,567
Feb 3, 20262.762.822.762.822.82-4.73%23,781
Feb 2, 20262.802.962.802.962.96-0.67%6,237
Jan 30, 20263.103.202.782.982.984.93%72,821
Jan 29, 20262.883.462.842.842.84-80,145
Jan 28, 20262.742.842.742.842.84-11,013
Jan 27, 20262.842.842.782.842.84-2.07%20,669
Jan 26, 20262.982.982.702.902.90-2.68%20,271
Jan 23, 20262.843.062.642.982.988.76%22,830
Jan 22, 20262.662.842.602.742.742.24%20,714
Jan 21, 20262.682.682.682.682.682.29%200
Jan 20, 20262.622.702.622.622.62-3.68%2,792
Jan 19, 20262.662.802.622.722.72-6.85%17,718
Jan 16, 20262.922.922.922.922.92-0.68%20
Jan 15, 20262.802.942.682.942.943.52%17,095
Jan 14, 20262.903.062.842.842.843.65%26,797
Jan 13, 20262.962.982.662.742.74-7.43%16,492
Jan 12, 20262.883.002.502.962.960.68%6,583
Jan 9, 20263.083.082.942.942.94-4.55%3,644
Jan 8, 20262.963.162.963.083.081.32%45,939
Jan 7, 20262.823.182.803.043.049.35%31,849
Jan 5, 20262.422.782.422.782.781.46%2,057
Jan 2, 20262.762.762.742.742.746.20%10,487
Dec 30, 20252.702.702.542.582.584.88%692
Dec 29, 20252.462.682.462.462.46-7,337
Dec 23, 20252.602.682.462.462.46-6.82%15,400
Dec 22, 20252.582.842.582.642.64-1.49%1,787
Dec 19, 20252.642.682.642.682.681.52%108
Dec 18, 20252.502.642.502.642.64-722
Dec 17, 20252.602.642.602.642.641.54%4,200
Dec 16, 20252.682.682.602.602.60-4.41%5,150
Dec 15, 20252.802.802.542.722.723.82%4,407
Dec 12, 20252.682.682.602.622.62-2.96%15,029
Dec 11, 20253.003.002.522.702.70-4.93%20,034
Dec 10, 20252.722.842.722.842.843.65%1,731
Dec 9, 20252.562.742.562.742.743.01%16,417
Dec 8, 20252.702.742.562.662.66-1.48%3,316
Dec 5, 20252.622.702.622.702.702.27%14,009
Dec 4, 20252.642.642.562.642.643.13%55
Dec 3, 20252.542.562.522.562.56-3.76%10,833
Dec 2, 20252.522.682.522.662.66-0.75%909
Dec 1, 20252.682.682.682.682.680.75%447
Nov 28, 20252.682.682.582.662.66-0.75%937
Nov 27, 20252.662.682.542.682.682.29%3,363