Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 29,140 |
| 2024-08-21 | 2.060 | 2.100 | 2.040 | 2.080 | 2.080 | 14,227 |
| 2024-08-20 | 2.040 | 2.100 | 2.020 | 2.100 | 2.100 | 9,856 |
| 2024-08-19 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 9,528 |
| 2024-08-16 | 2.120 | 2.120 | 2.060 | 2.120 | 2.120 | 25,207 |
| 2024-08-15 | 2.160 | 2.160 | 2.100 | 2.120 | 2.120 | 31,216 |
| 2024-08-14 | 2.160 | 2.160 | 2.080 | 2.160 | 2.160 | 27,397 |
| 2024-08-13 | 2.160 | 2.260 | 2.120 | 2.200 | 2.200 | 14,973 |
| 2024-08-12 | 2.240 | 2.240 | 2.160 | 2.240 | 2.240 | 3,792 |
| 2024-08-09 | 2.200 | 2.280 | 2.200 | 2.260 | 2.260 | 1,360 |
| 2024-08-08 | 2.200 | 2.280 | 2.180 | 2.280 | 2.280 | 1,652 |
| 2024-08-07 | 2.220 | 2.260 | 2.220 | 2.260 | 2.260 | 8,773 |
| 2024-08-06 | 2.280 | 2.280 | 2.120 | 2.240 | 2.240 | 38,404 |
| 2024-08-05 | 2.260 | 2.260 | 1.910 | 2.220 | 2.220 | 87,977 |
| 2024-08-02 | 2.380 | 2.380 | 2.220 | 2.260 | 2.260 | 43,861 |
| 2024-08-01 | 2.360 | 2.360 | 2.320 | 2.360 | 2.360 | 644 |
| 2024-07-31 | 2.380 | 2.400 | 2.320 | 2.320 | 2.320 | 3,670 |
| 2024-07-30 | 2.380 | 2.420 | 2.320 | 2.360 | 2.360 | 34,245 |
| 2024-07-29 | 2.440 | 2.640 | 2.220 | 2.380 | 2.380 | 145,268 |
| 2024-07-26 | 2.100 | 2.340 | 2.100 | 2.340 | 2.340 | 134,256 |
| 2024-07-25 | 2.020 | 2.100 | 1.970 | 2.100 | 2.100 | 19,309 |
| 2024-07-24 | 2.140 | 2.200 | 2.000 | 2.040 | 2.040 | 78,200 |
| 2024-07-23 | 1.910 | 2.500 | 1.910 | 2.100 | 2.100 | 238,939 |
| 2024-07-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 5,549 |
| 2024-07-19 | 1.960 | 1.960 | 1.870 | 1.910 | 1.910 | 66,545 |
| 2024-07-18 | 1.930 | 1.980 | 1.920 | 1.950 | 1.950 | 39,132 |
| 2024-07-17 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 19,910 |
| 2024-07-16 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 22,761 |
| 2024-07-15 | 1.990 | 2.000 | 1.920 | 2.000 | 2.000 | 23,402 |
| 2024-07-12 | 2.040 | 2.120 | 2.000 | 2.000 | 2.000 | 39,989 |
| 2024-07-11 | 1.940 | 2.140 | 1.940 | 2.040 | 2.040 | 158,992 |
| 2024-07-10 | 1.920 | 2.000 | 1.890 | 1.930 | 1.930 | 126,966 |
| 2024-07-09 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 14,704 |
| 2024-07-08 | 1.800 | 1.970 | 1.800 | 1.890 | 1.890 | 90,269 |
| 2024-07-05 | 1.790 | 1.980 | 1.770 | 1.870 | 1.870 | 218,522 |
| 2024-07-04 | 1.790 | 1.820 | 1.560 | 1.750 | 1.750 | 76,803 |
| 2024-07-03 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 34,463 |
| 2024-07-02 | 1.820 | 1.990 | 1.740 | 1.770 | 1.770 | 60,787 |
| 2024-07-01 | 1.750 | 1.980 | 1.720 | 1.790 | 1.790 | 58,405 |
| 2024-06-28 | 1.790 | 1.820 | 1.760 | 1.760 | 1.760 | 11,128 |
| 2024-06-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,831 |
| 2024-06-26 | 1.900 | 1.900 | 1.750 | 1.830 | 1.830 | 140,092 |
| 2024-06-25 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 92,884 |
| 2024-06-24 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 18,406 |
| 2024-06-20 | 1.760 | 1.760 | 1.710 | 1.760 | 1.760 | 88,530 |
| 2024-06-19 | 1.780 | 1.830 | 1.760 | 1.760 | 1.760 | 27,827 |
| 2024-06-18 | 1.860 | 1.860 | 1.750 | 1.760 | 1.760 | 99,103 |
| 2024-06-17 | 1.690 | 1.850 | 1.690 | 1.830 | 1.830 | 137,988 |
| 2024-06-14 | 1.580 | 2.200 | 1.580 | 1.650 | 1.650 | 937,715 |
| 2024-06-13 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 841 |
| 2024-06-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 379 |
| 2024-06-11 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 7,214 |
| 2024-06-10 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 367 |
| 2024-06-07 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 630 |
| 2024-06-05 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 18,713 |
| 2024-06-04 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 12,176 |
| 2024-06-03 | 1.550 | 1.660 | 1.500 | 1.660 | 1.660 | 202,954 |
| 2024-05-31 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 43,129 |
| 2024-05-30 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,236 |
| 2024-05-29 | 1.520 | 1.520 | 1.470 | 1.500 | 1.500 | 2,938 |
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.