CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.359 | 1.359 | 1.293 | 1.344 | 1.320 | 16,321 |
| 2025-11-03 | 1.375 | 1.421 | 1.344 | 1.344 | 1.320 | 23,912 |
| 2025-10-31 | 1.400 | 1.421 | 1.344 | 1.344 | 1.320 | 64,146 |
| 2025-10-30 | 1.370 | 1.370 | 1.293 | 1.339 | 1.315 | 66,133 |
| 2025-10-29 | 1.390 | 1.390 | 1.329 | 1.370 | 1.345 | 13,933 |
| 2025-10-28 | 1.477 | 1.502 | 1.365 | 1.390 | 1.365 | 134,236 |
| 2025-10-27 | 1.522 | 1.624 | 1.512 | 1.528 | 1.500 | 83,984 |
| 2025-10-24 | 1.319 | 1.589 | 1.298 | 1.589 | 1.560 | 100,418 |
| 2025-10-23 | 1.268 | 1.319 | 1.222 | 1.314 | 1.290 | 354,540 |
| 2025-10-22 | 1.309 | 1.375 | 1.227 | 1.273 | 1.250 | 203,201 |
| 2025-10-21 | 1.415 | 1.415 | 1.283 | 1.324 | 1.300 | 269,535 |
| 2025-10-20 | 1.456 | 1.456 | 1.375 | 1.421 | 1.395 | 63,711 |
| 2025-10-17 | 1.456 | 1.456 | 1.359 | 1.456 | 1.430 | 170,864 |
| 2025-10-16 | 1.517 | 1.543 | 1.365 | 1.426 | 1.400 | 186,901 |
| 2025-10-15 | 1.522 | 1.543 | 1.431 | 1.466 | 1.440 | 190,741 |
| 2025-10-14 | 1.599 | 1.655 | 1.522 | 1.522 | 1.495 | 102,143 |
| 2025-10-13 | 1.650 | 1.650 | 1.563 | 1.614 | 1.585 | 133,406 |
| 2025-10-10 | 1.711 | 1.716 | 1.660 | 1.660 | 1.630 | 50,002 |
| 2025-10-09 | 1.828 | 1.828 | 1.629 | 1.711 | 1.680 | 167,486 |
| 2025-10-08 | 1.721 | 1.879 | 1.711 | 1.736 | 1.705 | 73,753 |
| 2025-10-07 | 1.746 | 1.757 | 1.685 | 1.711 | 1.680 | 47,382 |
| 2025-10-06 | 1.823 | 1.828 | 1.690 | 1.731 | 1.700 | 91,488 |
| 2025-10-03 | 1.874 | 1.909 | 1.813 | 1.838 | 1.805 | 67,566 |
| 2025-10-02 | 1.909 | 1.909 | 1.848 | 1.884 | 1.850 | 13,504 |
| 2025-10-01 | 1.858 | 1.899 | 1.843 | 1.884 | 1.850 | 38,452 |
| 2025-09-30 | 1.930 | 1.930 | 1.848 | 1.853 | 1.820 | 12,493 |
| 2025-09-29 | 1.909 | 1.930 | 1.879 | 1.884 | 1.850 | 14,110 |
| 2025-09-26 | 1.970 | 1.996 | 1.909 | 1.991 | 1.955 | 55,046 |
| 2025-09-25 | 1.879 | 2.006 | 1.879 | 1.945 | 1.910 | 59,673 |
| 2025-09-24 | 1.869 | 1.869 | 1.853 | 1.853 | 1.820 | 6,271 |
| 2025-09-23 | 1.869 | 1.970 | 1.848 | 1.869 | 1.835 | 45,231 |
| 2025-09-22 | 1.889 | 1.955 | 1.869 | 1.955 | 1.920 | 21,430 |
| 2025-09-19 | 1.874 | 1.940 | 1.874 | 1.935 | 1.900 | 7,332 |
| 2025-09-18 | 1.955 | 1.970 | 1.874 | 1.889 | 1.855 | 24,751 |
| 2025-09-17 | 1.981 | 1.981 | 1.792 | 1.894 | 1.860 | 43,011 |
| 2025-09-16 | 2.006 | 2.006 | 1.889 | 1.955 | 1.920 | 36,246 |
| 2025-09-15 | 1.976 | 2.021 | 1.843 | 1.935 | 1.900 | 40,681 |
| 2025-09-12 | 1.996 | 2.037 | 1.914 | 1.976 | 1.940 | 47,516 |
| 2025-09-11 | 1.940 | 2.011 | 1.899 | 2.011 | 1.975 | 72,932 |
| 2025-09-10 | 1.935 | 2.011 | 1.899 | 2.011 | 1.975 | 13,561 |
| 2025-09-09 | 1.914 | 2.006 | 1.843 | 1.940 | 1.905 | 75,283 |
| 2025-09-08 | 1.945 | 2.032 | 1.945 | 1.955 | 1.920 | 34,710 |
| 2025-09-05 | 2.026 | 2.032 | 1.935 | 1.945 | 1.910 | 18,046 |
| 2025-09-04 | 2.006 | 2.032 | 1.914 | 2.001 | 1.965 | 40,689 |
| 2025-09-03 | 2.032 | 2.057 | 1.889 | 2.057 | 2.020 | 44,233 |
| 2025-09-02 | 2.088 | 2.088 | 1.965 | 1.981 | 1.945 | 27,101 |
| 2025-09-01 | 2.047 | 2.088 | 1.935 | 2.037 | 2.000 | 43,206 |
| 2025-08-29 | 2.037 | 2.057 | 1.986 | 2.057 | 2.020 | 10,610 |
| 2025-08-28 | 2.057 | 2.118 | 1.976 | 2.026 | 1.990 | 12,645 |
| 2025-08-27 | 2.088 | 2.088 | 1.996 | 2.021 | 1.985 | 6,507 |
| 2025-08-26 | 2.032 | 2.128 | 2.021 | 2.088 | 2.050 | 64,564 |
| 2025-08-25 | 2.098 | 2.118 | 2.001 | 2.006 | 1.970 | 33,144 |
| 2025-08-22 | 1.991 | 2.189 | 1.991 | 2.098 | 2.060 | 6,319 |
| 2025-08-21 | 2.047 | 2.108 | 1.925 | 2.016 | 1.980 | 10,358 |
| 2025-08-20 | 2.037 | 2.037 | 1.981 | 2.032 | 1.995 | 8,917 |
| 2025-08-19 | 2.118 | 2.118 | 1.914 | 2.067 | 2.030 | 59,485 |
| 2025-08-18 | 1.970 | 2.138 | 1.970 | 2.118 | 2.080 | 36,456 |
| 2025-08-15 | 2.011 | 2.011 | 1.904 | 1.986 | 1.950 | 126,339 |
| 2025-08-14 | 2.077 | 2.077 | 1.853 | 2.011 | 1.975 | 183,689 |
| 2025-08-13 | 2.108 | 2.108 | 2.037 | 2.077 | 2.040 | 17,381 |
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.