CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.534 | 3.982 | 3.534 | 3.951 | 3.880 | 111,554 |
| 2025-02-14 | 3.554 | 3.574 | 3.513 | 3.564 | 3.500 | 424,799 |
| 2025-02-13 | 3.513 | 3.554 | 3.503 | 3.554 | 3.490 | 48,877 |
| 2025-02-12 | 3.544 | 3.554 | 3.462 | 3.554 | 3.490 | 33,160 |
| 2025-02-11 | 3.564 | 3.564 | 3.360 | 3.554 | 3.490 | 29,491 |
| 2025-02-10 | 3.544 | 3.574 | 3.472 | 3.554 | 3.490 | 35,863 |
| 2025-02-07 | 3.564 | 3.574 | 3.442 | 3.534 | 3.470 | 28,660 |
| 2025-02-06 | 3.544 | 3.564 | 3.422 | 3.564 | 3.500 | 58,822 |
| 2025-02-05 | 3.625 | 3.666 | 3.411 | 3.544 | 3.480 | 80,405 |
| 2025-02-04 | 3.910 | 3.910 | 3.595 | 3.666 | 3.600 | 13,606 |
| 2025-02-03 | 3.686 | 3.696 | 3.595 | 3.696 | 3.630 | 16,834 |
| 2025-01-31 | 3.809 | 3.809 | 3.625 | 3.696 | 3.630 | 53,996 |
| 2025-01-30 | 3.635 | 3.819 | 3.534 | 3.819 | 3.750 | 72,364 |
| 2025-01-29 | 3.615 | 3.615 | 3.534 | 3.574 | 3.510 | 23,569 |
| 2025-01-28 | 3.625 | 3.666 | 3.534 | 3.564 | 3.500 | 56,400 |
| 2025-01-27 | 3.554 | 3.615 | 3.483 | 3.595 | 3.530 | 140,618 |
| 2025-01-24 | 3.584 | 3.646 | 3.483 | 3.605 | 3.540 | 52,082 |
| 2025-01-23 | 3.625 | 3.646 | 3.574 | 3.584 | 3.520 | 82,198 |
| 2025-01-22 | 3.696 | 3.696 | 3.574 | 3.646 | 3.580 | 74,849 |
| 2025-01-21 | 3.696 | 3.696 | 3.605 | 3.625 | 3.560 | 43,810 |
| 2025-01-20 | 3.676 | 3.717 | 3.635 | 3.696 | 3.630 | 16,583 |
| 2025-01-17 | 3.798 | 3.798 | 3.615 | 3.707 | 3.640 | 26,377 |
| 2025-01-16 | 3.788 | 3.798 | 3.625 | 3.707 | 3.640 | 87,754 |
| 2025-01-15 | 3.768 | 3.798 | 3.707 | 3.788 | 3.720 | 23,517 |
| 2025-01-14 | 3.798 | 3.798 | 3.696 | 3.768 | 3.700 | 18,282 |
| 2025-01-13 | 3.809 | 3.809 | 3.656 | 3.676 | 3.610 | 52,231 |
| 2025-01-10 | 3.707 | 3.758 | 3.584 | 3.717 | 3.650 | 10,887 |
| 2025-01-09 | 3.696 | 3.747 | 3.584 | 3.686 | 3.620 | 6,712 |
| 2025-01-08 | 3.798 | 3.798 | 3.564 | 3.686 | 3.620 | 92,532 |
| 2025-01-07 | 3.941 | 3.941 | 3.584 | 3.788 | 3.720 | 140,415 |
| 2025-01-03 | 4.012 | 4.022 | 3.768 | 3.941 | 3.870 | 72,363 |
| 2025-01-02 | 4.053 | 4.073 | 3.829 | 3.931 | 3.860 | 69,442 |
| 2024-12-30 | 3.635 | 4.073 | 3.513 | 4.053 | 3.980 | 165,171 |
| 2024-12-27 | 3.747 | 3.758 | 3.544 | 3.615 | 3.550 | 56,876 |
| 2024-12-23 | 4.063 | 4.063 | 3.472 | 3.747 | 3.680 | 142,329 |
| 2024-12-20 | 3.768 | 4.012 | 3.768 | 3.941 | 3.870 | 43,685 |
| 2024-12-19 | 4.073 | 4.073 | 3.819 | 3.859 | 3.790 | 86,431 |
| 2024-12-18 | 4.053 | 4.063 | 3.727 | 3.941 | 3.870 | 63,920 |
| 2024-12-17 | 3.829 | 4.073 | 3.717 | 3.951 | 3.880 | 152,134 |
| 2024-12-16 | 3.961 | 3.961 | 3.686 | 3.829 | 3.760 | 91,545 |
| 2024-12-13 | 3.819 | 4.318 | 3.819 | 3.982 | 3.910 | 111,431 |
| 2024-12-12 | 3.707 | 3.859 | 3.666 | 3.778 | 3.710 | 106,892 |
| 2024-12-11 | 3.564 | 3.870 | 3.422 | 3.666 | 3.600 | 171,074 |
| 2024-12-10 | 3.259 | 3.971 | 3.259 | 3.513 | 3.450 | 237,624 |
| 2024-12-09 | 3.289 | 3.340 | 3.126 | 3.269 | 3.210 | 47,800 |
| 2024-12-06 | 3.106 | 3.320 | 2.994 | 3.259 | 3.200 | 122,859 |
| 2024-12-05 | 3.055 | 3.136 | 2.953 | 3.096 | 3.040 | 134,181 |
| 2024-12-04 | 2.984 | 3.055 | 2.963 | 3.024 | 2.970 | 36,172 |
| 2024-12-03 | 3.065 | 3.065 | 2.953 | 3.065 | 3.010 | 30,717 |
| 2024-12-02 | 3.106 | 3.116 | 3.035 | 3.086 | 3.030 | 37,771 |
| 2024-11-29 | 3.004 | 3.045 | 2.963 | 3.045 | 2.990 | 45,733 |
| 2024-11-28 | 3.055 | 3.055 | 2.912 | 3.014 | 2.960 | 18,332 |
| 2024-11-27 | 3.086 | 3.086 | 2.851 | 2.994 | 2.940 | 30,482 |
| 2024-11-26 | 3.086 | 3.086 | 2.861 | 2.963 | 2.910 | 20,963 |
| 2024-11-25 | 2.933 | 3.065 | 2.902 | 2.912 | 2.860 | 140,778 |
| 2024-11-22 | 3.055 | 3.055 | 2.861 | 2.892 | 2.840 | 23,881 |
| 2024-11-21 | 3.045 | 3.045 | 2.973 | 2.994 | 2.940 | 31,768 |
| 2024-11-20 | 2.943 | 3.086 | 2.902 | 3.045 | 2.990 | 78,958 |
| 2024-11-19 | 2.953 | 2.963 | 2.861 | 2.943 | 2.890 | 69,799 |
| 2024-11-18 | 3.218 | 3.238 | 2.953 | 3.055 | 3.000 | 109,988 |
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.