Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 410 |
| 2024-05-27 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 1,803 |
| 2024-05-24 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 6,398 |
| 2024-05-23 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 1,284 |
| 2024-05-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,333 |
| 2024-05-21 | 1.550 | 1.600 | 1.460 | 1.460 | 1.460 | 47,507 |
| 2024-05-20 | 1.550 | 1.800 | 1.420 | 1.550 | 1.550 | 157,491 |
| 2024-05-17 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 20,745 |
| 2024-05-16 | 1.430 | 1.660 | 1.430 | 1.580 | 1.580 | 97,335 |
| 2024-05-15 | 1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 373,640 |
| 2024-05-14 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 15,200 |
| 2024-05-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-05-10 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 9,936 |
| 2024-05-08 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 117,953 |
| 2024-05-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13,448 |
| 2024-05-06 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 19,353 |
| 2024-05-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,100 |
| 2024-05-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2024-04-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 7 |
| 2024-04-29 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 31,479 |
| 2024-04-26 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 4,150 |
| 2024-04-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 30,725 |
| 2024-04-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,620 |
| 2024-04-23 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 29,315 |
| 2024-04-22 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 134 |
| 2024-04-19 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 20,020 |
| 2024-04-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-04-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,017 |
| 2024-04-16 | 1.470 | 1.560 | 1.450 | 1.510 | 1.510 | 125,543 |
| 2024-04-15 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 12,141 |
| 2024-04-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-04-11 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,352 |
| 2024-04-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 539 |
| 2024-04-09 | 1.530 | 1.560 | 1.500 | 1.530 | 1.530 | 31,658 |
| 2024-04-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-04-05 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 52,200 |
| 2024-04-04 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 448 |
| 2024-04-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 50 |
| 2024-04-02 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 6,633 |
| 2024-03-28 | 1.510 | 1.525 | 1.475 | 1.525 | 1.525 | 21,432 |
| 2024-03-27 | 1.560 | 1.560 | 1.505 | 1.505 | 1.505 | 166 |
| 2024-03-26 | 1.520 | 1.570 | 1.520 | 1.555 | 1.555 | 11,550 |
| 2024-03-25 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 2,500 |
| 2024-03-22 | 1.555 | 1.560 | 1.550 | 1.550 | 1.550 | 29,800 |
| 2024-03-21 | 1.535 | 1.560 | 1.530 | 1.555 | 1.555 | 51,190 |
| 2024-03-20 | 1.440 | 1.635 | 1.440 | 1.580 | 1.580 | 140,502 |
| 2024-03-19 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2024-03-18 | 1.405 | 1.445 | 1.405 | 1.445 | 1.445 | 3,273 |
| 2024-03-15 | 1.415 | 1.465 | 1.415 | 1.465 | 1.465 | 11,287 |
| 2024-03-14 | 1.410 | 1.465 | 1.410 | 1.455 | 1.455 | 60,043 |
| 2024-03-13 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-03-12 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-03-11 | 1.410 | 1.415 | 1.410 | 1.415 | 1.415 | 12,837 |
| 2024-03-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-03-07 | 1.445 | 1.450 | 1.405 | 1.410 | 1.410 | 114,160 |
| 2024-03-06 | 1.405 | 1.445 | 1.405 | 1.445 | 1.445 | 497 |
| 2024-03-05 | 1.455 | 1.490 | 1.440 | 1.440 | 1.440 | 27,536 |
| 2024-03-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-03-01 | 1.435 | 1.435 | 1.400 | 1.430 | 1.430 | 37,463 |
| 2024-02-29 | 1.430 | 1.485 | 1.385 | 1.445 | 1.445 | 129,348 |
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.