Klimator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.370	1.375	1.370	1.375	1.375	3,000
2023-11-30	1.300	1.360	1.300	1.360	1.360	81,900
2023-11-29	1.300	1.300	1.270	1.300	1.300	32,358
2023-11-28	1.300	1.310	1.275	1.300	1.300	119,386
2023-11-27	1.260	1.260	1.260	1.260	1.260	8,285
2023-11-24	1.250	1.290	1.245	1.275	1.275	90,506
2023-11-23	1.245	1.275	1.245	1.245	1.245	28,700
2023-11-22	1.255	1.300	1.230	1.230	1.230	93,555
2023-11-21	1.240	1.300	1.240	1.270	1.270	108,919
2023-11-20	1.230	1.230	1.200	1.215	1.215	40,456
2023-11-17	1.270	1.270	1.270	1.270	1.270	1,143
2023-11-16	1.275	1.275	1.230	1.230	1.230	2,500
2023-11-15	1.230	1.265	1.230	1.265	1.265	2,352
2023-11-14	1.225	1.225	1.225	1.225	1.225	1,000
2023-11-13	1.225	1.255	1.195	1.255	1.255	44,652
2023-11-10	1.200	1.225	1.200	1.200	1.200	1,473
2023-11-09	1.225	1.225	1.225	1.225	1.225	0
2023-11-08	1.205	1.230	1.190	1.225	1.225	10,151
2023-11-07	1.280	1.425	1.210	1.230	1.230	129,450
2023-11-06	1.275	1.275	1.275	1.275	1.275	0
2023-11-03	1.275	1.275	1.275	1.275	1.275	256
2023-11-02	1.275	1.275	1.275	1.275	1.275	1,568
2023-11-01	1.255	1.255	1.255	1.255	1.255	0
2023-10-31	1.275	1.295	1.240	1.255	1.255	42,716
2023-10-30	1.340	1.340	1.250	1.255	1.255	135,710
2023-10-27	1.300	1.710	1.260	1.340	1.340	280,938
2023-10-26	1.240	1.345	1.240	1.295	1.295	123,720
2023-10-25	1.220	1.220	1.220	1.220	1.220	6,852
2023-10-24	1.215	1.215	1.185	1.210	1.210	2,931
2023-10-23	1.200	1.205	1.165	1.185	1.185	28,848
2023-10-20	1.185	1.195	1.175	1.195	1.195	43,699
2023-10-19	1.180	1.185	1.140	1.185	1.185	35,932
2023-10-18	1.160	1.215	1.140	1.190	1.190	43,382
2023-10-17	1.155	1.155	1.155	1.155	1.155	2,500
2023-10-16	1.150	1.150	1.150	1.150	1.150	2,173
2023-10-13	1.150	1.300	1.125	1.160	1.160	116,817
2023-10-12	1.165	1.165	1.125	1.165	1.165	15,264
2023-10-11	1.165	1.165	1.165	1.165	1.165	170
2023-10-10	1.110	1.155	1.040	1.155	1.155	100,270
2023-10-09	1.150	1.150	1.105	1.110	1.110	19,650
2023-10-06	1.190	1.190	1.190	1.190	1.190	0
2023-10-05	1.180	1.190	1.180	1.190	1.190	3,804
2023-10-04	1.150	1.150	1.150	1.150	1.150	576
2023-10-03	1.190	1.190	1.125	1.180	1.180	130,608
2023-10-02	1.185	1.230	1.185	1.230	1.230	550
2023-09-29	1.250	1.250	1.250	1.250	1.250	0
2023-09-28	1.260	1.260	1.250	1.250	1.250	22,933
2023-09-27	1.210	1.275	1.180	1.260	1.260	56,012
2023-09-26	1.165	1.165	1.165	1.165	1.165	3,000
2023-09-25	1.200	1.205	1.200	1.205	1.205	18,872
2023-09-22	1.200	1.200	1.200	1.200	1.200	200
2023-09-21	1.235	1.235	1.235	1.235	1.235	15,080
2023-09-20	1.240	1.240	1.240	1.240	1.240	1,449
2023-09-19	1.215	1.215	1.215	1.215	1.215	1,428
2023-09-18	1.195	1.295	1.195	1.255	1.255	69,577
2023-09-15	1.200	1.200	1.155	1.155	1.155	20,397
2023-09-14	1.230	1.230	1.195	1.195	1.195	13,270
2023-09-13	1.245	1.245	1.245	1.245	1.245	247
2023-09-12	1.290	1.290	1.290	1.290	1.290	0
2023-09-11	1.300	1.300	1.250	1.290	1.290	17,095

← NewerPage 13 of 22 · 1,261 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.