CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.016	1.090	0.957	1.006	0.988	49,039
2026-02-02	1.000	1.069	0.994	1.016	0.998	35,809
2026-01-30	1.014	1.014	0.959	0.996	0.978	62,073
2026-01-29	0.969	1.014	0.941	1.012	0.994	320,300
2026-01-28	1.012	1.014	0.935	0.935	0.918	122,215
2026-01-27	1.023	1.222	0.978	1.012	0.994	241,583
2026-01-26	0.919	0.976	0.917	0.957	0.940	11,797
2026-01-23	0.937	0.980	0.929	0.929	0.912	15,562
2026-01-22	0.896	0.937	0.866	0.937	0.920	41,059
2026-01-21	0.917	0.978	0.896	0.974	0.956	14,475
2026-01-20	0.988	0.988	0.917	0.972	0.954	57,510
2026-01-19	0.919	0.988	0.919	0.988	0.970	32,435
2026-01-16	0.986	0.986	0.917	0.941	0.924	56,808
2026-01-15	0.994	0.994	0.925	0.941	0.924	63,043
2026-01-14	1.000	1.000	0.904	0.990	0.972	18,034
2026-01-13	0.980	1.004	0.894	0.998	0.980	28,285
2026-01-12	0.996	0.996	0.876	0.978	0.960	131,842
2026-01-09	0.917	1.014	0.837	0.866	0.850	66,257
2026-01-08	0.923	1.120	0.886	0.957	0.940	53,609
2026-01-07	0.904	0.947	0.849	0.929	0.912	94,900
2026-01-05	0.835	0.906	0.835	0.843	0.828	9,871
2026-01-02	0.906	0.906	0.831	0.866	0.850	60,352
2025-12-30	0.849	0.906	0.831	0.904	0.888	63,304
2025-12-29	0.847	0.902	0.829	0.835	0.820	14,912
2025-12-23	0.786	0.904	0.786	0.904	0.888	61,786
2025-12-22	0.837	0.882	0.792	0.864	0.848	16,784
2025-12-19	0.862	0.862	0.786	0.837	0.822	22,994
2025-12-18	0.764	0.886	0.764	0.843	0.828	15,000
2025-12-17	0.786	0.813	0.778	0.813	0.798	10,880
2025-12-16	0.782	0.784	0.782	0.782	0.768	3,432
2025-12-15	0.904	0.904	0.782	0.800	0.786	17,732
2025-12-12	0.776	0.821	0.776	0.794	0.780	1,522
2025-12-11	0.790	0.817	0.764	0.802	0.788	30,745
2025-12-10	0.780	0.823	0.780	0.790	0.776	13,621
2025-12-09	0.847	0.847	0.766	0.817	0.802	70,255
2025-12-08	0.839	0.908	0.766	0.876	0.860	11,763
2025-12-05	0.857	0.866	0.770	0.862	0.846	73,668
2025-12-04	0.947	0.947	0.851	0.855	0.840	14,487
2025-12-03	0.914	0.947	0.835	0.947	0.930	6,498
2025-12-02	0.947	0.947	0.841	0.914	0.898	9,162
2025-12-01	0.945	0.949	0.837	0.949	0.932	2,679
2025-11-28	0.943	0.945	0.896	0.945	0.928	3,514
2025-11-27	0.892	0.949	0.870	0.945	0.928	8,355
2025-11-26	0.896	0.925	0.866	0.925	0.908	17,592
2025-11-25	0.904	0.904	0.831	0.894	0.878	22,912
2025-11-24	0.996	0.998	0.825	0.866	0.850	34,645
2025-11-21	0.965	0.972	0.925	0.925	0.908	12,216
2025-11-20	0.912	0.998	0.866	0.967	0.950	50,517
2025-11-19	0.917	0.917	0.853	0.855	0.840	3,483
2025-11-18	0.980	0.990	0.823	0.823	0.808	39,972
2025-11-17	0.815	1.222	0.815	0.976	0.958	123,464
2025-11-14	0.927	0.927	0.813	0.815	0.800	107,960
2025-11-13	0.998	0.998	0.870	0.896	0.880	87,398
2025-11-12	1.018	1.018	0.611	0.996	0.978	787,037
2025-11-11	1.324	1.548	1.303	1.359	1.335	24,088
2025-11-10	1.268	1.410	1.268	1.410	1.385	28,375
2025-11-07	1.242	1.324	1.242	1.283	1.260	16,259
2025-11-06	1.375	1.375	1.237	1.283	1.260	110,354
2025-11-05	1.344	1.344	1.263	1.339	1.315	25,522
2025-11-04	1.359	1.359	1.293	1.344	1.320	16,321

← NewerPage 4 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.