CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.688	2.760	2.637	2.719	2.670	41,126
2024-08-22	2.760	2.760	2.587	2.760	2.710	3,379
2024-08-21	2.749	2.811	2.587	2.658	2.610	59,676
2024-08-20	2.678	2.749	2.597	2.749	2.700	41,443
2024-08-19	2.678	2.688	2.617	2.627	2.580	51,475
2024-08-16	2.637	2.790	2.617	2.699	2.650	84,799
2024-08-15	2.811	2.811	2.546	2.648	2.600	76,534
2024-08-14	2.688	2.902	2.688	2.760	2.710	73,887
2024-08-13	2.688	2.709	2.637	2.699	2.650	11,919
2024-08-12	2.709	2.709	2.648	2.688	2.640	12,075
2024-08-09	2.637	2.719	2.627	2.719	2.670	13,773
2024-08-08	2.546	2.719	2.515	2.719	2.670	22,230
2024-08-07	2.709	2.719	2.627	2.668	2.620	19,414
2024-08-06	2.668	2.668	2.556	2.668	2.620	63,893
2024-08-05	2.546	2.637	2.403	2.607	2.560	99,163
2024-08-02	2.648	2.668	2.597	2.648	2.600	23,781
2024-08-01	2.709	2.749	2.648	2.658	2.610	270,487
2024-07-31	2.648	2.749	2.648	2.719	2.670	54,516
2024-07-30	2.749	2.749	2.648	2.729	2.680	226,596
2024-07-29	2.770	2.902	2.709	2.760	2.710	115,212
2024-07-26	2.760	2.790	2.729	2.770	2.720	22,793
2024-07-25	2.729	2.760	2.658	2.760	2.710	14,655
2024-07-24	2.678	2.739	2.678	2.729	2.680	17,384
2024-07-23	2.668	2.770	2.648	2.648	2.600	120,796
2024-07-22	2.648	2.688	2.617	2.678	2.630	82,080
2024-07-19	2.668	2.760	2.617	2.688	2.640	57,018
2024-07-18	2.648	2.729	2.648	2.729	2.680	22,669
2024-07-17	2.719	2.933	2.627	2.637	2.590	120,229
2024-07-16	2.719	2.770	2.658	2.739	2.690	16,935
2024-07-15	2.627	2.729	2.627	2.648	2.600	30,170
2024-07-12	2.699	2.729	2.637	2.729	2.680	15,853
2024-07-11	2.760	2.760	2.627	2.729	2.680	59,673
2024-07-10	2.729	2.739	2.637	2.739	2.690	110,294
2024-07-09	2.627	2.699	2.627	2.688	2.640	52,660
2024-07-08	2.668	2.739	2.637	2.699	2.650	77,344
2024-07-05	2.688	2.790	2.688	2.739	2.690	30,562
2024-07-04	2.699	2.699	2.648	2.699	2.650	41,697
2024-07-03	2.729	2.739	2.648	2.699	2.650	97,254
2024-07-02	2.790	2.790	2.699	2.739	2.690	60,082
2024-07-01	2.800	2.831	2.699	2.790	2.740	41,549
2024-06-28	2.861	2.861	2.800	2.800	2.750	54,783
2024-06-27	2.780	2.831	2.719	2.821	2.770	54,037
2024-06-26	2.912	2.912	2.739	2.790	2.740	62,921
2024-06-25	2.902	2.923	2.851	2.912	2.860	32,993
2024-06-24	2.943	2.943	2.861	2.902	2.850	49,532
2024-06-20	2.760	3.014	2.749	2.933	2.880	125,871
2024-06-19	2.800	2.923	2.729	2.760	2.710	117,720
2024-06-18	2.800	2.943	2.800	2.923	2.870	52,177
2024-06-17	3.177	3.299	2.811	2.923	2.870	159,265
2024-06-14	3.310	3.310	3.035	3.177	3.120	160,865
2024-06-13	3.238	3.411	3.136	3.289	3.230	201,866
2024-06-12	3.248	3.849	3.136	3.238	3.180	338,628
2024-06-11	3.024	3.024	2.902	2.902	2.850	13,976
2024-06-10	3.228	3.350	2.811	3.024	2.970	232,650
2024-06-07	2.658	2.749	2.597	2.678	2.630	30,427
2024-06-05	2.576	2.709	2.576	2.658	2.610	45,453
2024-06-04	2.658	2.658	2.576	2.576	2.530	38,500
2024-06-03	2.658	2.780	2.587	2.627	2.580	111,281
2024-05-31	2.668	2.699	2.607	2.648	2.600	57,304
2024-05-30	2.648	2.648	2.444	2.607	2.560	263,044

← NewerPage 10 of 22 · 1,262 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.