CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.688	2.688	2.536	2.658	2.610	20,373
2024-02-29	2.658	2.678	2.515	2.617	2.570	62,579
2024-02-28	2.760	2.790	2.658	2.658	2.610	25,810
2024-02-27	2.739	2.749	2.729	2.749	2.700	9,288
2024-02-26	2.790	2.800	2.688	2.729	2.680	37,443
2024-02-23	2.719	2.760	2.648	2.749	2.700	31,660
2024-02-22	2.678	2.770	2.617	2.719	2.670	123,341
2024-02-21	2.800	2.821	2.729	2.739	2.690	25,003
2024-02-20	2.729	2.851	2.699	2.800	2.750	76,174
2024-02-19	2.729	2.831	2.678	2.729	2.680	69,098
2024-02-16	2.892	2.892	2.648	2.729	2.680	88,214
2024-02-15	2.668	2.973	2.597	2.892	2.840	136,569
2024-02-14	2.739	2.953	2.648	2.699	2.650	198,650
2024-02-13	2.800	2.831	2.271	2.566	2.520	260,905
2024-02-12	2.709	2.973	2.648	2.800	2.750	168,550
2024-02-09	2.709	2.912	2.658	2.709	2.660	22,326
2024-02-08	2.800	2.800	2.699	2.709	2.660	50,122
2024-02-07	2.729	2.851	2.729	2.800	2.750	24,387
2024-02-06	2.780	2.780	2.668	2.729	2.680	29,904
2024-02-05	2.668	2.790	2.648	2.790	2.740	33,532
2024-02-02	2.709	2.739	2.576	2.668	2.620	100,011
2024-02-01	2.790	2.790	2.678	2.739	2.690	38,684
2024-01-31	2.699	2.790	2.668	2.790	2.740	31,963
2024-01-30	2.576	2.770	2.576	2.678	2.630	25,628
2024-01-29	2.658	2.658	2.566	2.607	2.560	33,471
2024-01-26	2.719	2.719	2.607	2.719	2.670	53,283
2024-01-25	2.729	2.739	2.668	2.719	2.670	6,970
2024-01-24	2.709	2.729	2.648	2.729	2.680	4,829
2024-01-23	2.709	2.709	2.658	2.699	2.650	3,107
2024-01-22	2.953	2.953	2.709	2.709	2.660	20,641
2024-01-19	2.699	2.943	2.648	2.780	2.730	35,542
2024-01-18	2.699	2.780	2.688	2.709	2.660	23,966
2024-01-17	2.821	2.841	2.719	2.719	2.670	39,070
2024-01-16	2.861	2.923	2.821	2.821	2.770	18,032
2024-01-15	2.821	2.872	2.821	2.861	2.810	5,345
2024-01-12	2.892	2.892	2.790	2.851	2.800	30,203
2024-01-11	2.892	2.973	2.841	2.902	2.850	9,846
2024-01-10	2.790	2.953	2.709	2.892	2.840	54,802
2024-01-09	2.749	2.933	2.688	2.749	2.700	88,935
2024-01-08	2.546	2.800	2.525	2.749	2.700	41,182
2024-01-05	2.576	2.587	2.505	2.546	2.500	8,615
2024-01-04	2.729	2.729	2.576	2.637	2.590	20,643
2024-01-03	2.780	2.780	2.688	2.739	2.690	9,163
2024-01-02	2.627	2.882	2.627	2.760	2.710	106,518
2023-12-29	2.322	2.627	2.301	2.627	2.580	80,803
2023-12-28	2.342	2.342	2.261	2.291	2.250	14,629
2023-12-27	2.322	2.342	2.240	2.342	2.300	32,806
2023-12-22	2.322	2.363	2.291	2.322	2.280	14,003
2023-12-21	2.332	2.342	2.251	2.301	2.260	52,465
2023-12-20	2.342	2.363	2.291	2.342	2.300	16,826
2023-12-19	2.342	2.444	2.291	2.413	2.370	40,327
2023-12-18	2.393	2.444	2.332	2.342	2.300	32,737
2023-12-15	2.383	2.413	2.291	2.393	2.350	69,667
2023-12-14	2.352	2.363	2.301	2.342	2.300	13,016
2023-12-13	2.312	2.352	2.138	2.230	2.190	49,340
2023-12-12	2.383	2.383	2.149	2.251	2.210	117,538
2023-12-11	2.444	2.444	2.179	2.383	2.340	142,947
2023-12-08	2.301	2.495	2.251	2.495	2.450	22,071
2023-12-07	2.434	2.434	2.230	2.301	2.260	164,345
2023-12-06	2.587	2.597	2.403	2.444	2.400	122,012

← NewerPage 12 of 21 · 1,257 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.