Checkin.com Group AB CHECK
OMXSTO · Sweden · Technology Services
SEK 1.97+0.01 (+0.51%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.96 | +3.43% | SEK 1.80 | SEK 1.96 | SEK 1.80 | 2.17K |
| 2026-09-29 | SEK 1.89 | -4.53% | SEK 1.86 | SEK 1.98 | SEK 1.86 | 2.85K |
| 2026-09-28 | SEK 1.99 | -3.64% | SEK 1.82 | SEK 1.99 | SEK 1.82 | 1.45K |
| 2026-09-25 | SEK 2.06 | +4.30% | SEK 2.00 | SEK 2.06 | SEK 1.82 | 2.41K |
| 2026-09-24 | SEK 1.98 | +8.52% | SEK 1.94 | SEK 1.98 | SEK 1.94 | 16.24K |
| 2026-09-23 | SEK 1.82 | +0.28% | SEK 1.93 | SEK 1.94 | SEK 1.82 | 4.00K |
| 2026-09-22 | SEK 1.82 | -5.22% | SEK 1.85 | SEK 1.92 | SEK 1.80 | 15.69K |
| 2026-09-21 | SEK 1.91 | -0.26% | SEK 1.92 | SEK 1.95 | SEK 1.91 | 5.55K |
| 2026-09-18 | SEK 1.92 | -2.04% | SEK 2.04 | SEK 2.04 | SEK 1.77 | 37.95K |
| 2026-09-17 | SEK 1.96 | -4.85% | SEK 2.14 | SEK 2.14 | SEK 1.96 | 15.72K |
| 2026-09-16 | SEK 2.06 | -3.74% | SEK 2.13 | SEK 2.13 | SEK 2.00 | 15.35K |
| 2026-09-15 | SEK 2.14 | -4.04% | SEK 1.98 | SEK 2.14 | SEK 1.98 | 12.57K |
| 2026-09-14 | SEK 2.23 | +6.70% | SEK 2.26 | SEK 2.26 | SEK 2.02 | 1.57K |
| 2026-09-11 | SEK 2.09 | -4.13% | SEK 2.17 | SEK 2.28 | SEK 2.04 | 3.38K |
| 2026-09-10 | SEK 2.18 | -8.02% | SEK 2.26 | SEK 2.36 | SEK 2.05 | 21.28K |
| 2026-09-09 | SEK 2.37 | +3.04% | SEK 2.30 | SEK 2.37 | SEK 2.30 | 712 |
| 2026-09-08 | SEK 2.30 | -6.88% | SEK 2.34 | SEK 2.43 | SEK 2.29 | 29.92K |
| 2026-09-07 | SEK 2.47 | -0.40% | SEK 2.36 | SEK 2.47 | SEK 2.32 | 6.47K |
| 2026-09-04 | SEK 2.48 | +0.40% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 198 |
| 2026-09-03 | SEK 2.47 | +3.78% | SEK 2.40 | SEK 2.47 | SEK 2.40 | 1.20K |
| 2026-09-02 | SEK 2.38 | -8.11% | SEK 2.59 | SEK 2.59 | SEK 2.30 | 5.84K |
| 2026-09-01 | SEK 2.59 | +2.37% | SEK 2.47 | SEK 2.68 | SEK 2.36 | 22.15K |
| 2026-08-31 | SEK 2.53 | -5.24% | SEK 2.55 | SEK 2.55 | SEK 2.46 | 16.60K |
| 2026-08-28 | SEK 2.67 | +4.30% | SEK 2.54 | SEK 2.67 | SEK 2.53 | 3.86K |
| 2026-08-27 | SEK 2.56 | 0.00% | SEK 2.73 | SEK 2.73 | SEK 2.56 | 1.07K |
| 2026-08-26 | SEK 2.56 | +0.79% | SEK 2.79 | SEK 2.79 | SEK 2.56 | 3.32K |
| 2026-08-25 | SEK 2.54 | -3.79% | SEK 2.81 | SEK 2.81 | SEK 2.54 | 10.36K |
| 2026-08-24 | SEK 2.64 | -3.65% | SEK 2.51 | SEK 2.83 | SEK 2.51 | 466 |
| 2026-08-21 | SEK 2.74 | +6.61% | SEK 2.52 | SEK 2.89 | SEK 2.52 | 5.02K |
| 2026-08-20 | SEK 2.57 | +0.78% | SEK 2.57 | SEK 2.92 | SEK 2.56 | 25.85K |
| 2026-08-19 | SEK 2.55 | +4.94% | SEK 2.50 | SEK 2.55 | SEK 2.50 | 4.13K |
| 2026-08-18 | SEK 2.43 | -2.41% | SEK 2.43 | SEK 2.43 | SEK 2.43 | 11 |
| 2026-08-17 | SEK 2.49 | -1.19% | SEK 2.44 | SEK 2.49 | SEK 2.42 | 885 |
| 2026-08-14 | SEK 2.52 | +2.02% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 257 |
| 2026-08-13 | SEK 2.47 | -1.20% | SEK 2.44 | SEK 2.48 | SEK 2.44 | 10.22K |
| 2026-08-12 | SEK 2.50 | -1.96% | SEK 2.55 | SEK 2.55 | SEK 2.50 | 3.21K |
| 2026-08-11 | SEK 2.55 | +2.00% | SEK 2.51 | SEK 2.55 | SEK 2.50 | 9.77K |
| 2026-08-10 | SEK 2.50 | -0.79% | SEK 2.58 | SEK 2.58 | SEK 2.50 | 26.66K |
| 2026-08-07 | SEK 2.52 | -1.95% | SEK 2.57 | SEK 2.59 | SEK 2.52 | 27.83K |
| 2026-08-06 | SEK 2.57 | +1.98% | SEK 2.58 | SEK 2.58 | SEK 2.57 | 1.43K |
| 2026-08-05 | SEK 2.52 | +0.80% | SEK 2.56 | SEK 2.67 | SEK 2.52 | 5.04K |
| 2026-08-04 | SEK 2.50 | -0.40% | SEK 2.51 | SEK 2.51 | SEK 2.50 | 832 |
| 2026-08-03 | SEK 2.51 | +0.40% | SEK 2.51 | SEK 2.57 | SEK 2.51 | 119 |
| 2026-07-31 | SEK 2.50 | -3.47% | SEK 2.51 | SEK 2.59 | SEK 2.50 | 45.22K |
| 2026-07-30 | SEK 2.59 | 0.00% | SEK 2.53 | SEK 2.59 | SEK 2.53 | 39.59K |
| 2026-07-29 | SEK 2.59 | +2.37% | SEK 2.59 | SEK 2.59 | SEK 2.59 | 43.86K |
| 2026-07-28 | SEK 2.53 | -1.94% | SEK 2.54 | SEK 2.58 | SEK 2.53 | 2.45K |
| 2026-07-27 | SEK 2.58 | -0.39% | SEK 2.59 | SEK 2.59 | SEK 2.51 | 30.74K |
| 2026-07-24 | SEK 2.59 | +1.97% | SEK 2.58 | SEK 2.59 | SEK 2.46 | 810 |
| 2026-07-23 | SEK 2.54 | +0.79% | SEK 2.56 | SEK 2.56 | SEK 2.54 | 1.00K |
| 2026-07-22 | SEK 2.52 | 0.00% | SEK 2.57 | SEK 2.57 | SEK 2.52 | 1.41K |
| 2026-07-21 | SEK 2.52 | +2.86% | SEK 2.44 | SEK 2.56 | SEK 2.44 | 16.35K |
| 2026-07-20 | SEK 2.45 | -5.04% | SEK 2.58 | SEK 2.58 | SEK 2.41 | 35.29K |
| 2026-07-17 | SEK 2.58 | -0.39% | SEK 2.42 | SEK 2.58 | SEK 2.41 | 11.49K |
| 2026-07-16 | SEK 2.59 | +0.39% | SEK 2.58 | SEK 2.59 | SEK 2.50 | 2.60K |
| 2026-07-15 | SEK 2.58 | +7.05% | SEK 2.50 | SEK 2.58 | SEK 2.50 | 1.00K |
| 2026-07-14 | SEK 2.41 | -5.12% | SEK 2.55 | SEK 2.59 | SEK 2.41 | 723 |
| 2026-07-13 | SEK 2.54 | -0.78% | SEK 2.29 | SEK 2.56 | SEK 2.29 | 30.40K |
| 2026-07-10 | SEK 2.56 | +2.40% | SEK 2.26 | SEK 2.58 | SEK 2.26 | 1.12K |
| 2026-07-09 | SEK 2.50 | -3.10% | SEK 2.50 | SEK 2.58 | SEK 2.50 | 10.77K |
| 2026-07-08 | SEK 2.58 | +3.20% | SEK 2.54 | SEK 2.59 | SEK 2.50 | 4.19K |
| 2026-07-07 | SEK 2.50 | -5.66% | SEK 2.66 | SEK 2.66 | SEK 2.29 | 36.22K |
| 2026-07-06 | SEK 2.65 | +2.32% | SEK 2.63 | SEK 2.78 | SEK 2.63 | 14.13K |
| 2026-07-03 | SEK 2.59 | -3.72% | SEK 2.65 | SEK 2.66 | SEK 2.59 | 14.23K |
| 2026-07-02 | SEK 2.69 | +1.51% | SEK 2.92 | SEK 2.92 | SEK 2.65 | 45.83K |
| 2026-07-01 | SEK 2.65 | -9.25% | SEK 2.93 | SEK 2.93 | SEK 2.65 | 7.50K |
| 2026-06-30 | SEK 2.92 | +8.96% | SEK 2.67 | SEK 2.93 | SEK 2.67 | 18.70K |
| 2026-06-29 | SEK 2.68 | -2.55% | SEK 2.75 | SEK 2.75 | SEK 2.62 | 14.21K |
| 2026-06-26 | SEK 2.75 | -2.14% | SEK 3.02 | SEK 3.02 | SEK 2.62 | 2.37K |
| 2026-06-25 | SEK 2.81 | -2.09% | SEK 2.89 | SEK 2.89 | SEK 2.71 | 1.07K |
| 2026-06-24 | SEK 2.87 | -4.33% | SEK 2.73 | SEK 2.88 | SEK 2.72 | 3.05K |
| 2026-06-23 | SEK 3.00 | +7.14% | SEK 2.79 | SEK 3.00 | SEK 2.79 | 20.04K |
| 2026-06-22 | SEK 2.80 | +5.66% | SEK 2.84 | SEK 2.89 | SEK 2.62 | 1.09K |
| 2026-06-18 | SEK 2.65 | -16.14% | SEK 3.16 | SEK 3.16 | SEK 2.40 | 73.93K |
| 2026-06-17 | SEK 3.16 | -2.47% | SEK 3.37 | SEK 3.38 | SEK 3.08 | 19.78K |
| 2026-06-16 | SEK 3.24 | -0.61% | SEK 3.15 | SEK 3.37 | SEK 3.14 | 53.56K |
| 2026-06-15 | SEK 3.26 | +1.24% | SEK 3.38 | SEK 3.38 | SEK 3.22 | 18.75K |
| 2026-06-12 | SEK 3.22 | +4.89% | SEK 3.29 | SEK 3.31 | SEK 3.22 | 64.96K |
| 2026-06-11 | SEK 3.07 | -4.36% | SEK 3.33 | SEK 3.35 | SEK 3.07 | 116.96K |
| 2026-06-10 | SEK 3.21 | +3.55% | SEK 3.16 | SEK 3.34 | SEK 3.16 | 87.45K |
| 2026-06-09 | SEK 3.10 | -3.73% | SEK 3.32 | SEK 3.44 | SEK 3.10 | 19.71K |
| 2026-06-08 | SEK 3.22 | -8.00% | SEK 3.55 | SEK 3.70 | SEK 3.19 | 37.46K |
| 2026-06-05 | SEK 3.50 | +2.94% | SEK 3.40 | SEK 3.50 | SEK 3.25 | 24.79K |
| 2026-06-04 | SEK 3.40 | +11.11% | SEK 3.04 | SEK 3.40 | SEK 3.04 | 19.50K |
| 2026-06-03 | SEK 3.06 | -1.61% | SEK 3.35 | SEK 3.35 | SEK 2.90 | 76.20K |
| 2026-06-02 | SEK 3.11 | +0.97% | SEK 3.08 | SEK 3.39 | SEK 3.08 | 28.31K |
| 2026-06-01 | SEK 3.08 | -0.96% | SEK 2.97 | SEK 3.08 | SEK 2.97 | 3.40K |
| 2026-05-29 | SEK 3.11 | +2.64% | SEK 3.17 | SEK 3.19 | SEK 2.98 | 11.52K |
| 2026-05-28 | SEK 3.03 | +0.33% | SEK 3.02 | SEK 3.29 | SEK 2.93 | 7.41K |
| 2026-05-27 | SEK 3.02 | +2.37% | SEK 2.94 | SEK 3.35 | SEK 2.94 | 34.52K |