CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.067	2.077	1.955	2.047	2.010	66,231
2025-08-11	2.057	2.077	2.006	2.057	2.020	36,340
2025-08-08	2.077	2.077	2.016	2.067	2.030	23,670
2025-08-07	2.057	2.077	2.032	2.067	2.030	70,073
2025-08-06	2.067	2.149	2.057	2.098	2.060	61,781
2025-08-05	2.067	2.210	1.976	2.138	2.100	165,401
2025-08-04	2.210	2.210	2.057	2.098	2.060	38,679
2025-08-01	2.098	2.108	2.067	2.108	2.070	16,310
2025-07-31	2.118	2.179	2.067	2.088	2.050	19,536
2025-07-30	2.088	2.159	2.067	2.138	2.100	28,964
2025-07-29	2.149	2.149	2.057	2.149	2.110	37,572
2025-07-28	2.088	2.149	2.067	2.077	2.040	45,393
2025-07-25	2.088	2.149	2.077	2.088	2.050	36,623
2025-07-24	2.098	2.138	2.047	2.088	2.050	75,474
2025-07-23	2.108	2.220	2.088	2.189	2.150	20,389
2025-07-22	2.098	2.138	2.047	2.057	2.020	39,543
2025-07-21	2.179	2.179	2.037	2.098	2.060	25,946
2025-07-18	2.220	2.291	2.108	2.189	2.150	57,014
2025-07-17	2.230	2.281	2.037	2.098	2.060	44,613
2025-07-16	2.189	2.322	2.128	2.312	2.270	46,891
2025-07-15	2.118	2.342	2.118	2.189	2.150	46,336
2025-07-14	2.159	2.159	2.098	2.118	2.080	26,994
2025-07-11	2.067	2.189	2.026	2.128	2.090	47,999
2025-07-10	2.159	2.159	1.843	2.138	2.100	88,317
2025-07-09	2.149	2.169	1.976	2.149	2.110	12,767
2025-07-08	2.138	2.159	2.057	2.138	2.100	15,901
2025-07-07	2.189	2.189	1.955	2.108	2.070	60,341
2025-07-04	2.149	2.179	2.077	2.138	2.100	18,323
2025-07-03	2.128	2.210	2.077	2.149	2.110	11,138
2025-07-02	2.118	2.118	2.067	2.108	2.070	11,177
2025-07-01	2.118	2.128	2.037	2.098	2.060	55,758
2025-06-30	2.230	2.230	2.098	2.128	2.090	45,537
2025-06-27	2.098	2.739	2.098	2.159	2.120	183,447
2025-06-26	2.011	2.189	1.996	2.108	2.070	23,317
2025-06-25	2.057	2.434	2.037	2.037	2.000	40,760
2025-06-24	2.149	2.149	2.037	2.077	2.040	22,491
2025-06-23	2.108	2.210	2.098	2.169	2.130	7,139
2025-06-19	2.088	2.240	2.088	2.149	2.110	17,037
2025-06-18	2.138	2.138	2.077	2.138	2.100	3,286
2025-06-17	2.047	2.230	2.047	2.098	2.060	281,234
2025-06-16	2.261	2.332	1.981	2.037	2.000	151,630
2025-06-13	2.159	2.536	2.077	2.383	2.340	79,797
2025-06-12	1.986	2.179	1.986	2.169	2.130	73,769
2025-06-11	2.128	2.128	2.026	2.067	2.030	18,631
2025-06-10	2.098	2.118	2.057	2.057	2.020	81,049
2025-06-09	2.057	2.098	2.037	2.037	2.000	35,151
2025-06-05	2.032	2.108	2.021	2.047	2.010	133,281
2025-06-04	2.037	2.037	2.006	2.037	2.000	55,443
2025-06-03	2.088	2.088	2.037	2.037	2.000	135,582
2025-06-02	2.011	2.088	2.011	2.067	2.030	47,964
2025-05-30	2.088	2.240	1.935	2.006	1.970	272,590
2025-05-28	2.291	2.291	1.869	2.006	1.970	317,594
2025-05-27	2.464	2.536	2.413	2.444	2.400	45,836
2025-05-26	2.413	2.576	2.413	2.454	2.410	15,168
2025-05-23	2.424	2.515	2.383	2.475	2.430	20,006
2025-05-22	2.261	2.627	2.251	2.393	2.350	171,361
2025-05-21	2.454	2.515	2.332	2.383	2.340	68,124
2025-05-20	2.546	2.576	2.424	2.464	2.420	51,284
2025-05-19	2.485	2.617	2.403	2.525	2.480	80,749
2025-05-16	2.699	2.699	2.495	2.556	2.510	61,987

← NewerPage 6 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.