CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.744	0.744	0.652	0.718	0.718	17,556
2026-07-27	0.688	0.740	0.632	0.726	0.726	54,512
2026-07-24	0.660	0.686	0.650	0.686	0.686	53,283
2026-07-23	0.652	0.698	0.600	0.686	0.686	72,477
2026-07-22	0.698	0.698	0.684	0.690	0.690	10,300
2026-07-21	0.698	0.698	0.684	0.698	0.698	28,158
2026-07-20	0.700	0.700	0.686	0.698	0.698	9,812
2026-07-17	0.728	0.740	0.670	0.700	0.700	25,252
2026-07-16	0.700	0.744	0.700	0.730	0.730	22,374
2026-07-15	0.746	0.746	0.674	0.700	0.700	6,252
2026-07-14	0.646	0.748	0.646	0.746	0.746	72,792
2026-07-13	0.650	0.682	0.640	0.682	0.682	53,566
2026-07-10	0.656	0.684	0.650	0.674	0.674	8,745
2026-07-09	0.662	0.662	0.652	0.662	0.662	16,972
2026-07-08	0.688	0.688	0.640	0.684	0.684	19,146
2026-07-07	0.670	0.670	0.662	0.664	0.664	4,566
2026-07-06	0.672	0.688	0.660	0.666	0.666	46,479
2026-07-03	0.660	0.688	0.660	0.686	0.686	7,901
2026-07-02	0.652	0.690	0.652	0.688	0.688	5,006
2026-07-01	0.694	0.694	0.642	0.688	0.688	10,647
2026-06-30	0.658	0.706	0.638	0.694	0.694	3,364
2026-06-29	0.676	0.704	0.636	0.636	0.636	12,723
2026-06-26	0.672	0.694	0.636	0.660	0.660	11,076
2026-06-25	0.694	0.694	0.660	0.660	0.660	33,108
2026-06-24	0.640	0.696	0.640	0.696	0.696	4,893
2026-06-23	0.686	0.716	0.634	0.650	0.650	29,010
2026-06-22	0.710	0.710	0.710	0.710	0.710	500
2026-06-18	0.680	0.722	0.652	0.686	0.686	27,827
2026-06-17	0.698	0.698	0.650	0.650	0.650	60,216
2026-06-16	0.728	0.728	0.690	0.700	0.700	19,434
2026-06-15	0.740	0.740	0.686	0.698	0.698	38,215
2026-06-12	0.698	0.750	0.698	0.750	0.750	75,321
2026-06-11	0.686	0.700	0.674	0.696	0.696	16,193
2026-06-10	0.730	0.738	0.684	0.686	0.686	39,489
2026-06-09	0.748	0.748	0.730	0.736	0.736	22,926
2026-06-08	0.674	0.780	0.666	0.756	0.756	160,928
2026-06-05	0.690	0.710	0.684	0.704	0.704	13,652
2026-06-04	0.666	0.748	0.666	0.686	0.686	14,796
2026-06-03	0.702	0.750	0.700	0.710	0.710	11,201
2026-06-02	0.700	0.758	0.688	0.692	0.692	174,089
2026-06-01	0.688	0.708	0.688	0.688	0.688	15,210
2026-05-29	0.688	0.690	0.658	0.688	0.688	94,988
2026-05-28	0.714	0.714	0.684	0.688	0.688	32,673
2026-05-27	0.740	0.744	0.672	0.695	0.695	516,716
2026-05-26	0.754	0.754	0.750	0.750	0.737	30,832
2026-05-25	0.764	0.766	0.724	0.730	0.717	80,613
2026-05-22	0.782	0.822	0.754	0.762	0.748	478,762
2026-05-21	0.958	1.055	0.914	0.978	0.960	10,961
2026-05-20	0.964	0.968	0.924	0.954	0.937	23,907
2026-05-19	0.970	0.970	0.924	0.966	0.949	32,157
2026-05-18	1.012	1.012	0.923	0.986	0.968	64,514
2026-05-15	1.012	1.039	0.965	1.002	0.984	48,211
2026-05-13	1.018	1.018	0.949	1.018	1.000	72,786
2026-05-12	1.023	1.421	0.921	1.016	0.998	342,461
2026-05-11	1.034	1.034	0.939	1.002	0.984	190,204
2026-05-08	1.151	1.151	0.976	1.016	0.998	512,564
2026-05-07	1.482	1.482	1.064	1.151	1.130	355,924
2026-05-06	0.992	2.444	0.992	1.293	1.270	1,674,511
2026-05-05	1.014	1.110	0.988	0.992	0.974	87,734
2026-05-04	0.965	1.016	0.910	0.974	0.956	143,025

← NewerPage 2 of 3 · 128 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.