Skip to main content
Kontigo Care AB (publ) (XSAT:KONT)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.580
0.00 (0.00%)
At close: Apr 28, 2026

Kontigo Care AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.581.581.581.58-3,334
Apr 27, 20261.621.621.581.581.58-397
Apr 24, 20261.591.601.581.581.58-5.39%26,527
Apr 21, 20261.581.671.581.671.670.30%20,274
Apr 17, 20261.671.671.671.671.672.15%24,243
Apr 16, 20261.751.861.631.631.63-6.86%61,573
Apr 15, 20261.721.751.651.751.758.02%35,685
Apr 14, 20261.741.741.591.621.62-6.90%3,400
Apr 13, 20261.581.741.581.741.748.75%2,000
Apr 10, 20261.601.601.601.601.60-5,532
Apr 9, 20261.601.601.601.601.60-1.54%9,036
Apr 8, 20261.621.831.621.631.630.31%7,246
Apr 7, 20261.601.621.601.621.622.86%11,000
Apr 2, 20261.581.581.581.581.58-3.37%1,938
Apr 1, 20261.651.651.631.631.634.15%4,000
Mar 31, 20261.871.871.571.571.570.26%5,462
Mar 30, 20261.561.971.561.561.560.71%19,420
Mar 27, 20261.731.731.551.551.55-6.63%5,810
Mar 25, 20261.611.661.611.661.66-5.41%12,038
Mar 24, 20261.761.761.761.761.76-0.28%562
Mar 23, 20261.571.761.551.761.769.32%10,062
Mar 20, 20261.611.611.571.611.610.63%73,693
Mar 19, 20261.591.731.591.601.60-6.98%3,652
Mar 18, 20261.601.751.591.721.72-2.27%11,108
Mar 17, 20261.611.761.611.761.763.53%2,423
Mar 16, 20261.601.741.601.701.706.45%22,289
Mar 13, 20261.611.611.601.601.60-5.45%36,896
Mar 11, 20261.561.691.561.691.69-0.06%15,765
Mar 10, 20261.531.771.531.691.69-0.59%18,023
Mar 9, 20261.851.851.701.701.70-8.11%1,079
Mar 6, 20261.541.901.541.851.855.71%2,291
Mar 5, 20261.751.761.751.751.75-4,223
Mar 4, 20261.751.751.651.751.750.11%12,349
Mar 3, 20261.751.751.751.751.755.94%854
Mar 2, 20261.651.651.651.651.65-483
Feb 27, 20261.751.751.651.651.65-2.94%350
Feb 26, 20261.721.751.651.701.70-1.16%30,368
Feb 25, 20261.681.721.601.721.722.38%18,317
Feb 24, 20261.701.751.681.681.68-1.18%4,600
Feb 23, 20261.861.861.701.701.70-1.73%30,000
Feb 20, 20261.821.821.731.731.731.76%2,007
Feb 19, 20261.801.821.661.701.70-2.86%35,256
Feb 18, 20261.881.881.691.751.752.94%32,049
Feb 17, 20261.621.791.621.701.70-3.68%15,525
Feb 16, 20261.761.771.761.771.776.01%22,693
Feb 13, 20261.661.671.661.671.670.30%60,140
Feb 12, 20261.801.801.591.661.66-7.78%105,654
Feb 11, 20261.781.901.771.801.801.47%21,392
Feb 10, 20261.801.801.771.771.77-0.89%46,198
Feb 9, 20261.801.841.791.791.79-0.28%52,641
Feb 6, 20261.801.821.721.801.800.56%92,653
Feb 5, 20261.721.901.671.791.79-3.25%20,334
Feb 4, 20262.352.351.651.851.852.33%27,489
Feb 3, 20261.841.861.801.801.80-2.01%13,421
Feb 2, 20261.701.841.701.841.847.29%8,967
Jan 30, 20261.701.791.701.721.72-2.00%34,912
Jan 29, 20261.751.801.691.751.75-25,901
Jan 28, 20261.801.811.651.751.75-3.58%16,583
Jan 27, 20261.751.821.741.821.823.71%27,875
Jan 26, 20261.761.881.751.751.75-25,374
Jan 23, 20261.841.841.751.751.75-4.11%18,986
Jan 22, 20261.851.871.801.831.83-4.20%41,786
Jan 21, 20261.801.911.761.911.917.02%64,414
Jan 20, 20261.811.851.771.781.78-77,908
Jan 19, 20261.821.821.771.781.78-3.78%13,717
Jan 16, 20261.801.911.801.851.85-1.60%51,364
Jan 15, 20261.871.891.811.881.88-1.05%13,255
Jan 14, 20261.921.921.801.901.901.33%17,796
Jan 13, 20261.871.881.851.881.88-3.10%26,696
Jan 12, 20261.951.951.911.941.941.84%20,100
Jan 9, 20261.961.961.901.901.90-2.81%9,468
Jan 8, 20261.961.971.871.961.963.99%21,995
Jan 7, 20262.002.001.841.881.88-5.53%43,750
Jan 5, 20261.942.001.941.991.9910.56%23,100
Jan 2, 20261.981.981.801.801.800.84%6,532
Dec 30, 20252.002.001.761.791.79-7.99%12,465
Dec 29, 20252.002.051.901.941.94-7.18%27,927
Dec 23, 20251.892.301.892.092.09-9.13%19,400
Dec 22, 20252.432.432.302.302.3023.66%4,195
Dec 19, 20251.841.861.791.861.861.36%28,736
Dec 18, 20251.911.911.801.841.84-4.92%161,071
Dec 17, 20251.921.961.901.931.931.58%64,746
Dec 16, 20251.921.921.811.901.90-107,631
Dec 15, 20251.831.911.831.901.901.60%48,616
Dec 12, 20251.841.941.831.871.870.81%30,488
Dec 11, 20251.911.911.801.861.86-2.11%85,593
Dec 10, 20251.901.901.841.901.900.26%12,330
Dec 9, 20251.841.941.841.891.890.53%89,813
Dec 8, 20251.861.941.831.881.884.16%103,211
Dec 5, 20251.781.901.781.811.813.14%66,960
Dec 4, 20251.861.891.751.751.75-5.91%235,598
Dec 3, 20251.931.931.851.861.86-5.58%134,991
Dec 2, 20251.952.061.901.971.971.29%197,027
Dec 1, 20252.042.041.951.951.95-4.66%25,535
Nov 28, 20252.032.042.012.042.040.49%22,680
Nov 27, 20252.052.052.002.032.031.00%1,863
Nov 26, 20252.082.082.012.012.01-2.43%12,910
Nov 25, 20252.092.302.012.062.060.49%124,131
Nov 24, 20252.012.091.952.052.052.50%63,039
Nov 21, 20251.892.021.862.002.005.82%164,418