Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.100 | 4.100 | 3.840 | 4.040 | 4.040 | 4,007 |
| 2026-10-16 | 4.100 | 4.130 | 3.900 | 4.130 | 4.130 | 8,305 |
| 2026-10-15 | 3.920 | 4.120 | 3.920 | 3.920 | 3.920 | 17,247 |
| 2026-10-14 | 3.920 | 3.990 | 3.900 | 3.990 | 3.990 | 19,625 |
| 2026-10-13 | 3.900 | 4.040 | 3.900 | 4.000 | 4.000 | 6,537 |
| 2026-10-12 | 4.050 | 4.150 | 3.810 | 4.150 | 4.150 | 18,578 |
| 2026-10-09 | 4.110 | 4.110 | 3.910 | 4.050 | 4.050 | 11,652 |
| 2026-10-08 | 4.170 | 4.190 | 3.620 | 4.040 | 4.040 | 29,283 |
| 2026-10-07 | 4.020 | 4.110 | 4.020 | 4.020 | 4.020 | 4,325 |
| 2026-10-06 | 4.070 | 4.150 | 4.030 | 4.150 | 4.150 | 6,265 |
| 2026-10-05 | 4.100 | 4.190 | 4.050 | 4.140 | 4.140 | 15,727 |
| 2026-10-02 | 4.150 | 4.300 | 4.100 | 4.190 | 4.190 | 29,408 |
| 2026-10-01 | 3.800 | 4.300 | 3.800 | 4.120 | 4.120 | 95,083 |
| 2026-09-30 | 3.690 | 3.850 | 3.690 | 3.850 | 3.850 | 7,951 |
| 2026-09-29 | 3.920 | 3.990 | 3.730 | 3.840 | 3.840 | 13,350 |
| 2026-09-28 | 3.830 | 4.010 | 3.820 | 3.850 | 3.850 | 40,452 |
| 2026-09-25 | 3.700 | 4.000 | 3.700 | 3.830 | 3.830 | 166,555 |
| 2026-09-24 | 3.890 | 3.900 | 3.690 | 3.810 | 3.810 | 11,575 |
| 2026-09-23 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 21,480 |
| 2026-09-22 | 3.610 | 3.860 | 3.610 | 3.770 | 3.770 | 30,459 |
| 2026-09-21 | 3.560 | 3.680 | 3.560 | 3.660 | 3.660 | 3,942 |
| 2026-09-18 | 3.670 | 3.670 | 3.560 | 3.620 | 3.620 | 7,583 |
| 2026-09-17 | 3.570 | 3.670 | 3.570 | 3.670 | 3.670 | 3,791 |
| 2026-09-16 | 3.590 | 3.670 | 3.590 | 3.670 | 3.670 | 19,630 |
| 2026-09-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-09-14 | 3.670 | 3.720 | 3.670 | 3.720 | 3.720 | 2,096 |
| 2026-09-11 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 3,045 |
| 2026-09-10 | 3.690 | 3.690 | 3.650 | 3.660 | 3.660 | 4,854 |
| 2026-09-09 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 9,754 |
| 2026-09-08 | 3.590 | 3.710 | 3.580 | 3.640 | 3.640 | 4,480 |
| 2026-09-07 | 3.550 | 3.620 | 3.550 | 3.580 | 3.580 | 3,911 |
| 2026-09-04 | 3.710 | 3.710 | 3.620 | 3.620 | 3.620 | 13,799 |
| 2026-09-03 | 3.600 | 3.630 | 3.570 | 3.630 | 3.630 | 11,566 |
| 2026-09-02 | 3.760 | 3.770 | 3.580 | 3.650 | 3.650 | 31,693 |
| 2026-09-01 | 3.760 | 3.760 | 3.650 | 3.750 | 3.750 | 13,625 |
| 2026-08-31 | 3.630 | 3.760 | 3.630 | 3.760 | 3.760 | 5,628 |
| 2026-08-28 | 3.720 | 3.840 | 3.630 | 3.820 | 3.820 | 21,940 |
| 2026-08-27 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 2,040 |
| 2026-08-26 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 1,151 |
| 2026-08-25 | 3.600 | 3.830 | 3.600 | 3.830 | 3.830 | 12,481 |
| 2026-08-24 | 3.720 | 3.900 | 3.310 | 3.900 | 3.900 | 12,965 |
| 2026-08-21 | 3.540 | 3.750 | 3.510 | 3.740 | 3.740 | 5,821 |
| 2026-08-20 | 3.680 | 3.790 | 3.680 | 3.790 | 3.790 | 720 |
| 2026-08-19 | 3.600 | 3.700 | 3.010 | 3.700 | 3.700 | 24,426 |
| 2026-08-18 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 10,518 |
| 2026-08-17 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 2,785 |
| 2026-08-14 | 3.600 | 3.660 | 3.590 | 3.660 | 3.660 | 2,526 |
| 2026-08-13 | 3.650 | 3.660 | 3.600 | 3.660 | 3.660 | 7,780 |
| 2026-08-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 100 |
| 2026-08-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-08-10 | 3.600 | 3.630 | 3.570 | 3.610 | 3.610 | 3,199 |
| 2026-08-07 | 3.650 | 3.800 | 3.570 | 3.650 | 3.650 | 18,494 |
| 2026-08-06 | 3.700 | 3.750 | 3.540 | 3.650 | 3.650 | 36,041 |
| 2026-08-05 | 3.620 | 3.660 | 3.580 | 3.600 | 3.600 | 40,490 |
| 2026-08-04 | 3.660 | 3.670 | 3.580 | 3.670 | 3.670 | 2,792 |
| 2026-08-03 | 3.660 | 3.710 | 3.590 | 3.650 | 3.650 | 30,412 |
| 2026-07-31 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 58 |
| 2026-07-30 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 2,007 |
| 2026-07-29 | 3.700 | 3.750 | 3.600 | 3.660 | 3.660 | 9,900 |
| 2026-07-28 | 3.890 | 3.890 | 3.520 | 3.520 | 3.520 | 23,435 |
Page 1 of 21 · 1,260 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.