Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 467 |
| 2024-02-27 | 1.330 | 1.405 | 1.320 | 1.390 | 1.390 | 114,324 |
| 2024-02-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-02-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5,109 |
| 2024-02-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 30 |
| 2024-02-21 | 1.325 | 1.370 | 1.325 | 1.370 | 1.370 | 777 |
| 2024-02-20 | 1.355 | 1.355 | 1.350 | 1.355 | 1.355 | 30,707 |
| 2024-02-19 | 1.360 | 1.395 | 1.360 | 1.395 | 1.395 | 53,119 |
| 2024-02-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,500 |
| 2024-02-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 413 |
| 2024-02-14 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 54,867 |
| 2024-02-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,500 |
| 2024-02-12 | 1.365 | 1.400 | 1.365 | 1.400 | 1.400 | 39 |
| 2024-02-09 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 375 |
| 2024-02-08 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 4,000 |
| 2024-02-07 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 5 |
| 2024-02-06 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 178 |
| 2024-02-05 | 1.345 | 1.400 | 1.340 | 1.400 | 1.400 | 89,534 |
| 2024-02-02 | 1.345 | 1.380 | 1.345 | 1.380 | 1.380 | 4,976 |
| 2024-02-01 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 89 |
| 2024-01-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-01-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,883 |
| 2024-01-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 250 |
| 2024-01-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,000 |
| 2024-01-25 | 1.390 | 1.405 | 1.390 | 1.400 | 1.400 | 117,590 |
| 2024-01-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,581 |
| 2024-01-23 | 1.400 | 1.400 | 1.355 | 1.355 | 1.355 | 27,657 |
| 2024-01-22 | 1.375 | 1.395 | 1.355 | 1.395 | 1.395 | 72,000 |
| 2024-01-19 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 5,643 |
| 2024-01-18 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2024-01-17 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 968 |
| 2024-01-16 | 1.420 | 1.435 | 1.405 | 1.405 | 1.405 | 14,136 |
| 2024-01-15 | 1.510 | 1.695 | 1.395 | 1.400 | 1.400 | 113,495 |
| 2024-01-12 | 1.450 | 1.520 | 1.450 | 1.500 | 1.500 | 45,662 |
| 2024-01-11 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 21,512 |
| 2024-01-10 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 17,482 |
| 2024-01-09 | 1.495 | 1.495 | 1.490 | 1.495 | 1.495 | 2,500 |
| 2024-01-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-01-05 | 1.480 | 1.480 | 1.445 | 1.450 | 1.450 | 3,200 |
| 2024-01-04 | 1.500 | 1.500 | 1.455 | 1.480 | 1.480 | 17,218 |
| 2024-01-03 | 1.460 | 1.495 | 1.450 | 1.495 | 1.495 | 30,329 |
| 2024-01-02 | 1.945 | 1.945 | 1.405 | 1.430 | 1.430 | 63,937 |
| 2023-12-29 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 12,384 |
| 2023-12-28 | 1.340 | 1.365 | 1.320 | 1.330 | 1.330 | 22,635 |
| 2023-12-27 | 1.305 | 1.370 | 1.300 | 1.320 | 1.320 | 78,810 |
| 2023-12-22 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 1,852 |
| 2023-12-21 | 1.305 | 1.590 | 1.290 | 1.350 | 1.350 | 181,461 |
| 2023-12-20 | 1.250 | 1.405 | 1.250 | 1.310 | 1.310 | 92,721 |
| 2023-12-19 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 15,500 |
| 2023-12-18 | 1.300 | 1.340 | 1.300 | 1.305 | 1.305 | 13,059 |
| 2023-12-15 | 1.375 | 1.375 | 1.300 | 1.350 | 1.350 | 27,000 |
| 2023-12-14 | 1.255 | 1.370 | 1.255 | 1.350 | 1.350 | 38,446 |
| 2023-12-13 | 1.260 | 1.305 | 1.255 | 1.305 | 1.305 | 78,261 |
| 2023-12-12 | 1.255 | 1.300 | 1.255 | 1.260 | 1.260 | 4,250 |
| 2023-12-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-12-08 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 5,500 |
| 2023-12-07 | 1.315 | 1.315 | 1.300 | 1.300 | 1.300 | 6,216 |
| 2023-12-06 | 1.325 | 1.325 | 1.315 | 1.315 | 1.315 | 3,281 |
| 2023-12-05 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 15,172 |
| 2023-12-04 | 1.375 | 1.450 | 1.370 | 1.445 | 1.445 | 58,300 |
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.