Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,800 |
| 2023-09-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,010 |
| 2023-09-06 | 1.240 | 1.355 | 1.240 | 1.310 | 1.310 | 51,080 |
| 2023-09-05 | 1.150 | 1.235 | 1.150 | 1.235 | 1.235 | 23,266 |
| 2023-09-04 | 1.180 | 1.180 | 1.145 | 1.175 | 1.175 | 20,336 |
| 2023-09-01 | 1.260 | 1.260 | 1.140 | 1.180 | 1.180 | 84,936 |
| 2023-08-31 | 1.270 | 1.300 | 1.225 | 1.260 | 1.260 | 29,639 |
| 2023-08-30 | 1.305 | 1.305 | 1.190 | 1.270 | 1.270 | 118,968 |
| 2023-08-29 | 1.315 | 1.320 | 1.310 | 1.320 | 1.320 | 9,704 |
| 2023-08-28 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 15,000 |
| 2023-08-25 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 30,998 |
| 2023-08-24 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 0 |
| 2023-08-23 | 1.440 | 1.440 | 1.355 | 1.395 | 1.395 | 40,098 |
| 2023-08-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,600 |
| 2023-08-21 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 1,182 |
| 2023-08-18 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 1,089 |
| 2023-08-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2023-08-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2023-08-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 6,673 |
| 2023-08-14 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 8,465 |
| 2023-08-11 | 1.470 | 1.470 | 1.425 | 1.470 | 1.470 | 11,521 |
| 2023-08-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 6,802 |
| 2023-08-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2023-08-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,000 |
| 2023-08-07 | 1.440 | 1.475 | 1.420 | 1.470 | 1.470 | 21,549 |
| 2023-08-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 335 |
| 2023-08-03 | 1.465 | 1.465 | 1.460 | 1.460 | 1.460 | 3,250 |
| 2023-08-02 | 1.490 | 1.525 | 1.450 | 1.470 | 1.470 | 60,626 |
| 2023-08-01 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 1,500 |
| 2023-07-31 | 1.495 | 1.500 | 1.445 | 1.495 | 1.495 | 13,589 |
| 2023-07-28 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 10,261 |
| 2023-07-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2023-07-26 | 1.450 | 1.455 | 1.405 | 1.455 | 1.455 | 12,519 |
| 2023-07-25 | 1.425 | 1.430 | 1.400 | 1.430 | 1.430 | 18,193 |
| 2023-07-24 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 42 |
| 2023-07-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-07-20 | 1.400 | 1.430 | 1.395 | 1.430 | 1.430 | 13,758 |
| 2023-07-19 | 1.410 | 1.465 | 1.410 | 1.450 | 1.450 | 49,612 |
| 2023-07-18 | 1.365 | 1.410 | 1.360 | 1.410 | 1.410 | 1,906 |
| 2023-07-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2023-07-14 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 22,370 |
| 2023-07-13 | 1.465 | 1.465 | 1.425 | 1.425 | 1.425 | 1,900 |
| 2023-07-12 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 24,368 |
| 2023-07-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 3,239 |
| 2023-07-10 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 12,217 |
| 2023-07-07 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 20,736 |
| 2023-07-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,000 |
| 2023-07-05 | 1.460 | 1.505 | 1.460 | 1.460 | 1.460 | 11,157 |
| 2023-07-04 | 1.395 | 1.470 | 1.395 | 1.450 | 1.450 | 23,593 |
| 2023-07-03 | 1.370 | 1.415 | 1.370 | 1.370 | 1.370 | 19,868 |
| 2023-06-30 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 245 |
| 2023-06-29 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 2,760 |
| 2023-06-28 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 28,088 |
| 2023-06-27 | 1.405 | 1.440 | 1.400 | 1.405 | 1.405 | 17,548 |
| 2023-06-26 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2023-06-22 | 1.425 | 1.465 | 1.425 | 1.465 | 1.465 | 1,973 |
| 2023-06-21 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 68 |
| 2023-06-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2023-06-19 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 555 |
| 2023-06-16 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 20,138 |
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.