CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2.760 | 2.790 | 2.587 | 2.688 | 2.640 | 162,630 |
| 2025-05-14 | 2.841 | 2.943 | 2.424 | 2.882 | 2.830 | 151,566 |
| 2025-05-13 | 2.749 | 3.004 | 2.658 | 2.841 | 2.790 | 131,847 |
| 2025-05-12 | 2.546 | 2.892 | 2.485 | 2.749 | 2.700 | 164,789 |
| 2025-05-09 | 2.525 | 2.546 | 2.403 | 2.464 | 2.420 | 58,080 |
| 2025-05-08 | 2.495 | 2.536 | 2.393 | 2.485 | 2.440 | 163,819 |
| 2025-05-07 | 2.546 | 2.597 | 2.424 | 2.515 | 2.470 | 78,894 |
| 2025-05-06 | 2.790 | 2.790 | 2.515 | 2.536 | 2.490 | 15,828 |
| 2025-05-05 | 2.546 | 2.658 | 2.444 | 2.546 | 2.500 | 91,889 |
| 2025-05-02 | 2.556 | 2.648 | 2.546 | 2.566 | 2.520 | 52,817 |
| 2025-04-30 | 2.617 | 2.637 | 2.424 | 2.637 | 2.590 | 76,152 |
| 2025-04-29 | 2.556 | 2.648 | 2.505 | 2.648 | 2.600 | 50,589 |
| 2025-04-28 | 2.637 | 2.648 | 2.566 | 2.648 | 2.600 | 58,722 |
| 2025-04-25 | 2.505 | 2.699 | 2.505 | 2.699 | 2.650 | 72,502 |
| 2025-04-24 | 2.729 | 2.729 | 2.403 | 2.546 | 2.500 | 158,640 |
| 2025-04-23 | 2.800 | 2.811 | 2.597 | 2.648 | 2.600 | 167,560 |
| 2025-04-22 | 2.943 | 2.953 | 2.811 | 2.811 | 2.760 | 64,602 |
| 2025-04-17 | 2.984 | 2.984 | 2.760 | 2.912 | 2.860 | 44,661 |
| 2025-04-16 | 2.882 | 3.055 | 2.882 | 3.045 | 2.990 | 12,294 |
| 2025-04-15 | 2.973 | 3.259 | 2.892 | 3.024 | 2.970 | 14,220 |
| 2025-04-14 | 2.912 | 3.014 | 2.668 | 2.851 | 2.800 | 24,709 |
| 2025-04-11 | 3.014 | 3.055 | 2.678 | 2.841 | 2.790 | 101,093 |
| 2025-04-10 | 2.963 | 3.075 | 2.923 | 2.984 | 2.930 | 55,896 |
| 2025-04-09 | 2.943 | 2.943 | 2.790 | 2.923 | 2.870 | 10,124 |
| 2025-04-08 | 2.821 | 2.943 | 2.760 | 2.943 | 2.890 | 62,093 |
| 2025-04-07 | 2.902 | 2.912 | 2.699 | 2.821 | 2.770 | 39,950 |
| 2025-04-04 | 3.075 | 3.075 | 2.831 | 3.004 | 2.950 | 116,404 |
| 2025-04-03 | 2.902 | 3.075 | 2.872 | 2.933 | 2.880 | 29,269 |
| 2025-04-02 | 2.994 | 3.055 | 2.882 | 2.902 | 2.850 | 40,043 |
| 2025-04-01 | 3.177 | 3.177 | 2.994 | 3.024 | 2.970 | 37,420 |
| 2025-03-31 | 2.963 | 3.045 | 2.811 | 2.984 | 2.930 | 28,385 |
| 2025-03-28 | 2.953 | 3.055 | 2.739 | 3.055 | 3.000 | 65,835 |
| 2025-03-27 | 3.086 | 3.086 | 2.953 | 2.953 | 2.900 | 12,460 |
| 2025-03-26 | 3.004 | 3.035 | 2.912 | 2.912 | 2.860 | 42,851 |
| 2025-03-25 | 3.106 | 3.136 | 2.953 | 2.984 | 2.930 | 93,107 |
| 2025-03-24 | 3.218 | 3.218 | 3.096 | 3.167 | 3.110 | 17,766 |
| 2025-03-21 | 3.136 | 3.330 | 3.106 | 3.208 | 3.150 | 23,241 |
| 2025-03-20 | 3.452 | 3.452 | 3.055 | 3.126 | 3.070 | 118,662 |
| 2025-03-19 | 3.360 | 3.656 | 3.075 | 3.228 | 3.170 | 109,131 |
| 2025-03-18 | 2.953 | 3.269 | 2.953 | 3.269 | 3.210 | 60,945 |
| 2025-03-17 | 3.340 | 3.340 | 3.004 | 3.167 | 3.110 | 11,356 |
| 2025-03-14 | 3.147 | 3.147 | 3.055 | 3.096 | 3.040 | 13,357 |
| 2025-03-13 | 3.177 | 3.177 | 3.024 | 3.147 | 3.090 | 48,705 |
| 2025-03-12 | 3.055 | 3.259 | 3.055 | 3.187 | 3.130 | 26,476 |
| 2025-03-11 | 3.248 | 3.299 | 2.984 | 3.248 | 3.190 | 24,998 |
| 2025-03-10 | 3.096 | 3.218 | 2.973 | 3.167 | 3.110 | 98,387 |
| 2025-03-07 | 3.228 | 3.228 | 3.055 | 3.167 | 3.110 | 37,255 |
| 2025-03-06 | 3.371 | 3.371 | 3.075 | 3.228 | 3.170 | 13,439 |
| 2025-03-05 | 3.157 | 3.289 | 2.953 | 3.147 | 3.090 | 125,362 |
| 2025-03-04 | 3.360 | 3.411 | 3.187 | 3.187 | 3.130 | 16,498 |
| 2025-03-03 | 3.075 | 3.452 | 3.075 | 3.360 | 3.300 | 55,791 |
| 2025-02-28 | 3.147 | 3.248 | 3.096 | 3.187 | 3.130 | 18,583 |
| 2025-02-27 | 3.228 | 3.269 | 3.096 | 3.147 | 3.090 | 46,004 |
| 2025-02-26 | 3.452 | 3.452 | 3.228 | 3.238 | 3.180 | 15,180 |
| 2025-02-25 | 3.462 | 3.462 | 3.055 | 3.269 | 3.210 | 64,597 |
| 2025-02-24 | 3.472 | 3.574 | 3.208 | 3.259 | 3.200 | 126,419 |
| 2025-02-21 | 3.360 | 3.564 | 3.157 | 3.462 | 3.400 | 125,838 |
| 2025-02-20 | 3.574 | 3.595 | 3.360 | 3.503 | 3.440 | 122,751 |
| 2025-02-19 | 3.666 | 3.758 | 3.503 | 3.574 | 3.510 | 55,257 |
| 2025-02-18 | 3.961 | 4.022 | 3.574 | 3.666 | 3.600 | 208,313 |
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.