CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 0.965 | 1.016 | 0.910 | 0.974 | 0.956 | 143,025 |
| 2026-04-30 | 1.054 | 1.054 | 0.955 | 0.957 | 0.940 | 38,911 |
| 2026-04-29 | 0.988 | 1.014 | 0.917 | 1.014 | 0.996 | 121,679 |
| 2026-04-28 | 0.949 | 1.064 | 0.949 | 1.016 | 0.998 | 70,731 |
| 2026-04-27 | 0.969 | 0.969 | 0.969 | 0.969 | 0.952 | 4,768 |
| 2026-04-24 | 0.929 | 1.016 | 0.914 | 0.988 | 0.970 | 35,669 |
| 2026-04-23 | 1.014 | 1.044 | 0.917 | 1.034 | 1.015 | 13,018 |
| 2026-04-22 | 0.969 | 1.059 | 0.967 | 1.023 | 1.005 | 16,249 |
| 2026-04-21 | 1.039 | 1.039 | 0.978 | 0.990 | 0.972 | 72,244 |
| 2026-04-20 | 1.059 | 1.059 | 0.984 | 1.029 | 1.010 | 1,396 |
| 2026-04-17 | 1.054 | 1.054 | 0.990 | 1.016 | 0.998 | 28,461 |
| 2026-04-16 | 1.018 | 1.064 | 1.018 | 1.054 | 1.035 | 6,026 |
| 2026-04-15 | 1.074 | 1.074 | 1.014 | 1.018 | 1.000 | 76,087 |
| 2026-04-14 | 1.074 | 1.074 | 1.074 | 1.074 | 1.055 | 20 |
| 2026-04-13 | 1.039 | 1.054 | 1.004 | 1.054 | 1.035 | 6,366 |
| 2026-04-10 | 1.110 | 1.156 | 0.994 | 1.012 | 0.994 | 14,876 |
| 2026-04-09 | 1.090 | 1.197 | 1.069 | 1.110 | 1.090 | 21,955 |
| 2026-04-08 | 1.115 | 1.115 | 1.018 | 1.085 | 1.065 | 84,815 |
| 2026-04-07 | 1.044 | 1.049 | 1.044 | 1.049 | 1.030 | 2,195 |
| 2026-04-02 | 1.049 | 1.049 | 1.044 | 1.044 | 1.025 | 2,147 |
| 2026-04-01 | 1.049 | 1.049 | 1.006 | 1.018 | 1.000 | 9,210 |
| 2026-03-31 | 1.002 | 1.064 | 0.998 | 1.054 | 1.035 | 21,654 |
| 2026-03-30 | 1.064 | 1.064 | 0.992 | 1.054 | 1.035 | 21,365 |
| 2026-03-27 | 0.986 | 1.059 | 0.986 | 1.059 | 1.040 | 7,216 |
| 2026-03-26 | 0.978 | 1.059 | 0.978 | 1.034 | 1.015 | 28,352 |
| 2026-03-25 | 1.023 | 1.054 | 1.004 | 1.018 | 1.000 | 40,954 |
| 2026-03-24 | 1.059 | 1.059 | 1.023 | 1.054 | 1.035 | 18,596 |
| 2026-03-23 | 0.988 | 1.064 | 0.967 | 1.059 | 1.040 | 64,145 |
| 2026-03-20 | 1.135 | 1.135 | 1.014 | 1.018 | 1.000 | 112,161 |
| 2026-03-19 | 1.141 | 1.237 | 1.074 | 1.100 | 1.080 | 75,411 |
| 2026-03-18 | 1.207 | 1.253 | 1.156 | 1.176 | 1.155 | 12,285 |
| 2026-03-17 | 1.197 | 1.263 | 1.090 | 1.217 | 1.195 | 134,556 |
| 2026-03-16 | 1.135 | 1.197 | 1.069 | 1.197 | 1.175 | 75,238 |
| 2026-03-13 | 1.181 | 1.181 | 1.079 | 1.125 | 1.105 | 44,148 |
| 2026-03-12 | 1.156 | 1.324 | 1.156 | 1.181 | 1.160 | 96,278 |
| 2026-03-11 | 1.232 | 1.273 | 1.135 | 1.151 | 1.130 | 60,810 |
| 2026-03-10 | 1.120 | 1.283 | 1.079 | 1.283 | 1.260 | 234,087 |
| 2026-03-09 | 1.120 | 1.120 | 1.039 | 1.120 | 1.100 | 66,782 |
| 2026-03-06 | 1.146 | 1.176 | 1.095 | 1.120 | 1.100 | 44,820 |
| 2026-03-05 | 1.146 | 1.176 | 1.120 | 1.141 | 1.120 | 15,528 |
| 2026-03-04 | 1.217 | 1.217 | 1.141 | 1.141 | 1.120 | 3,808 |
| 2026-03-03 | 1.135 | 1.212 | 1.079 | 1.212 | 1.190 | 73,499 |
| 2026-03-02 | 1.120 | 1.232 | 1.120 | 1.120 | 1.100 | 42,350 |
| 2026-02-27 | 1.161 | 1.161 | 1.095 | 1.141 | 1.120 | 170,312 |
| 2026-02-26 | 1.186 | 1.186 | 1.095 | 1.156 | 1.135 | 116,703 |
| 2026-02-25 | 1.141 | 1.202 | 1.105 | 1.186 | 1.165 | 104,286 |
| 2026-02-24 | 1.217 | 1.222 | 1.181 | 1.186 | 1.165 | 40,612 |
| 2026-02-23 | 1.273 | 1.309 | 1.222 | 1.232 | 1.210 | 79,408 |
| 2026-02-20 | 1.202 | 1.283 | 1.156 | 1.283 | 1.260 | 152,729 |
| 2026-02-19 | 1.135 | 1.222 | 1.120 | 1.181 | 1.160 | 218,098 |
| 2026-02-18 | 1.309 | 1.309 | 1.125 | 1.135 | 1.115 | 126,619 |
| 2026-02-17 | 1.197 | 1.375 | 1.151 | 1.309 | 1.285 | 95,952 |
| 2026-02-16 | 1.380 | 1.517 | 1.171 | 1.273 | 1.250 | 331,417 |
| 2026-02-13 | 1.125 | 1.731 | 1.069 | 1.375 | 1.350 | 719,885 |
| 2026-02-12 | 1.029 | 1.135 | 0.988 | 1.095 | 1.075 | 75,741 |
| 2026-02-11 | 1.135 | 1.135 | 1.049 | 1.074 | 1.055 | 738 |
| 2026-02-10 | 1.049 | 1.197 | 0.978 | 1.135 | 1.115 | 199,594 |
| 2026-02-09 | 1.049 | 1.049 | 1.018 | 1.018 | 1.000 | 28,632 |
| 2026-02-06 | 1.018 | 1.059 | 1.018 | 1.054 | 1.035 | 37,414 |
| 2026-02-05 | 1.064 | 1.064 | 0.986 | 1.018 | 1.000 | 495,904 |
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.