CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	3.462	3.462	3.075	3.218	3.160	66,609
2024-11-14	2.800	3.564	2.800	3.289	3.230	687,235
2024-11-13	2.719	2.719	2.240	2.648	2.600	55,239
2024-11-12	2.678	2.699	2.607	2.688	2.640	20,692
2024-11-11	2.587	2.719	2.556	2.637	2.590	18,005
2024-11-08	2.597	2.627	2.556	2.627	2.580	11,652
2024-11-07	2.607	2.678	2.597	2.627	2.580	9,055
2024-11-06	2.607	2.699	2.607	2.607	2.560	35,815
2024-11-05	2.617	2.658	2.587	2.648	2.600	20,260
2024-11-04	2.597	2.719	2.597	2.709	2.660	12,270
2024-11-01	2.648	2.729	2.648	2.648	2.600	2,003
2024-10-31	2.699	2.709	2.607	2.699	2.650	19,485
2024-10-30	2.709	2.729	2.617	2.709	2.660	30,169
2024-10-29	2.699	2.709	2.658	2.709	2.660	7,972
2024-10-28	2.699	2.699	2.607	2.699	2.650	20,398
2024-10-25	2.668	2.699	2.627	2.699	2.650	17,041
2024-10-24	2.393	2.668	2.393	2.668	2.620	39,665
2024-10-23	2.607	2.668	2.576	2.668	2.620	7,361
2024-10-22	2.597	2.648	2.597	2.637	2.590	18,392
2024-10-21	2.637	2.658	2.597	2.658	2.610	24,325
2024-10-18	2.648	2.719	2.587	2.699	2.650	21,267
2024-10-17	2.597	2.729	2.597	2.668	2.620	47,124
2024-10-16	2.617	2.648	2.597	2.627	2.580	10,161
2024-10-15	2.648	2.648	2.576	2.617	2.570	7,472
2024-10-14	2.607	2.678	2.607	2.658	2.610	32,835
2024-10-11	2.729	2.729	2.648	2.709	2.660	7,910
2024-10-10	2.739	2.739	2.627	2.678	2.630	28,273
2024-10-09	2.729	2.729	2.668	2.729	2.680	12,682
2024-10-08	2.800	2.902	2.668	2.739	2.690	26,155
2024-10-07	2.811	2.811	2.688	2.800	2.750	25,168
2024-10-04	2.709	3.055	2.648	2.811	2.760	60,090
2024-10-03	2.617	2.861	2.617	2.637	2.590	27,810
2024-10-02	2.658	2.709	2.617	2.668	2.620	10,074
2024-10-01	2.739	2.749	2.648	2.658	2.610	10,771
2024-09-30	2.749	2.749	2.668	2.699	2.650	8,295
2024-09-27	2.688	2.790	2.688	2.749	2.700	9,153
2024-09-26	2.800	2.882	2.699	2.749	2.700	13,286
2024-09-25	2.699	2.790	2.668	2.749	2.700	16,105
2024-09-24	2.729	2.729	2.546	2.668	2.620	13,807
2024-09-23	2.739	2.739	2.617	2.699	2.650	6,968
2024-09-20	2.617	2.739	2.525	2.739	2.690	65,710
2024-09-19	2.749	2.749	2.617	2.617	2.570	50,310
2024-09-18	2.719	2.719	2.617	2.719	2.670	7,651
2024-09-17	2.627	2.739	2.607	2.729	2.680	12,970
2024-09-16	2.729	2.780	2.556	2.709	2.660	35,852
2024-09-13	2.800	2.800	2.617	2.739	2.690	19,122
2024-09-12	2.699	3.177	2.699	2.739	2.690	69,406
2024-09-11	2.607	2.678	2.546	2.648	2.600	18,473
2024-09-10	2.627	2.627	2.495	2.597	2.550	7,232
2024-09-09	2.515	2.617	2.444	2.505	2.460	11,085
2024-09-06	2.475	2.525	2.464	2.525	2.480	14,774
2024-09-05	2.627	2.627	2.475	2.556	2.510	10,318
2024-09-04	2.525	2.648	2.505	2.627	2.580	31,701
2024-09-03	2.597	2.597	2.505	2.556	2.510	18,243
2024-09-02	2.525	2.617	2.464	2.505	2.460	32,936
2024-08-30	2.444	2.597	2.393	2.464	2.420	52,735
2024-08-29	2.678	2.678	2.444	2.454	2.410	139,402
2024-08-28	2.668	2.668	2.505	2.546	2.500	53,910
2024-08-27	2.505	2.607	2.464	2.536	2.490	119,676
2024-08-26	2.719	2.760	2.291	2.505	2.460	230,192

← NewerPage 9 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.