CirChem AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.520	0.477	0.508	0.508	9,712
2026-10-19	0.464	0.522	0.458	0.461	0.461	5,895
2026-10-16	0.500	0.538	0.480	0.480	0.480	95,125
2026-10-15	0.534	0.534	0.477	0.480	0.480	13,047
2026-10-14	0.491	0.491	0.462	0.462	0.462	59,922
2026-10-13	0.526	0.538	0.500	0.534	0.534	12,072
2026-10-12	0.496	0.534	0.440	0.526	0.526	26,953
2026-10-09	0.520	0.520	0.496	0.520	0.520	1,203
2026-10-08	0.493	0.518	0.480	0.518	0.518	26,596
2026-10-07	0.490	0.522	0.490	0.522	0.522	20,027
2026-10-06	0.528	0.530	0.490	0.500	0.500	92,778
2026-10-05	0.506	0.556	0.500	0.534	0.534	20,997
2026-10-02	0.552	0.560	0.500	0.500	0.500	117,639
2026-10-01	0.484	0.564	0.484	0.564	0.564	5,070
2026-09-30	0.560	0.560	0.524	0.550	0.550	7,863
2026-09-29	0.552	0.566	0.514	0.554	0.554	37,550
2026-09-28	0.560	0.574	0.560	0.560	0.560	13,349
2026-09-25	0.542	0.576	0.532	0.560	0.560	48,919
2026-09-24	0.568	0.576	0.532	0.564	0.564	5,109
2026-09-23	0.554	0.582	0.540	0.550	0.550	43,350
2026-09-22	0.582	0.582	0.560	0.568	0.568	11,190
2026-09-21	0.592	0.592	0.522	0.522	0.522	13,150
2026-09-18	0.540	0.592	0.540	0.588	0.588	7,603
2026-09-17	0.592	0.606	0.592	0.592	0.592	43,783
2026-09-16	0.592	0.594	0.590	0.592	0.592	26,029
2026-09-15	0.592	0.592	0.520	0.592	0.592	5,429
2026-09-14	0.610	0.610	0.452	0.594	0.594	23,670
2026-09-11	0.600	0.600	0.600	0.600	0.600	0
2026-09-10	0.600	0.600	0.582	0.600	0.600	7,266
2026-09-09	0.620	0.620	0.582	0.600	0.600	12,870
2026-09-08	0.630	0.630	0.580	0.600	0.600	13,835
2026-09-07	0.664	0.664	0.590	0.600	0.600	137,440
2026-09-04	0.602	0.660	0.602	0.650	0.650	95,184
2026-09-03	0.648	0.648	0.606	0.630	0.630	5,183
2026-09-02	0.640	0.652	0.604	0.604	0.604	1,657
2026-09-01	0.610	0.636	0.610	0.610	0.610	12,360
2026-08-31	0.654	0.654	0.604	0.610	0.610	33,862
2026-08-28	0.638	0.656	0.624	0.656	0.656	46,696
2026-08-27	0.652	0.652	0.638	0.650	0.650	21,012
2026-08-26	0.666	0.678	0.652	0.654	0.654	34,707
2026-08-25	0.668	0.668	0.646	0.666	0.666	2,447
2026-08-24	0.650	0.672	0.640	0.668	0.668	24,484
2026-08-21	0.658	0.678	0.652	0.678	0.678	3,926
2026-08-20	0.678	0.690	0.652	0.658	0.658	10,949
2026-08-19	0.690	0.690	0.664	0.664	0.664	1,826
2026-08-18	0.652	0.678	0.652	0.656	0.656	13,294
2026-08-17	0.688	0.688	0.650	0.658	0.658	10,345
2026-08-14	0.696	0.696	0.662	0.662	0.662	2,537
2026-08-13	0.698	0.700	0.654	0.654	0.654	94,807
2026-08-12	0.700	0.700	0.634	0.698	0.698	16,828
2026-08-11	0.678	0.700	0.678	0.700	0.700	12,038
2026-08-10	0.662	0.700	0.662	0.700	0.700	36,720
2026-08-07	0.700	0.700	0.656	0.698	0.698	34,862
2026-08-06	0.738	0.758	0.658	0.700	0.700	71,327
2026-08-05	0.794	0.794	0.702	0.736	0.736	67,472
2026-08-04	0.730	0.846	0.702	0.718	0.718	78,953
2026-08-03	0.702	0.746	0.682	0.698	0.698	92,135
2026-07-31	0.740	0.742	0.700	0.702	0.702	18,086
2026-07-30	0.738	0.744	0.738	0.742	0.742	17,194
2026-07-29	0.720	0.746	0.674	0.740	0.740	10,862

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.