Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.445 | 1.445 | 1.440 | 1.440 | 1.440 | 20,138 |
| 2023-06-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 101 |
| 2023-06-14 | 1.475 | 1.480 | 1.440 | 1.480 | 1.480 | 264 |
| 2023-06-13 | 1.495 | 1.495 | 1.440 | 1.480 | 1.480 | 46,591 |
| 2023-06-12 | 1.485 | 1.500 | 1.485 | 1.500 | 1.500 | 221 |
| 2023-06-09 | 1.495 | 1.495 | 1.455 | 1.485 | 1.485 | 3,680 |
| 2023-06-08 | 1.505 | 1.505 | 1.455 | 1.495 | 1.495 | 24,594 |
| 2023-06-07 | 1.470 | 1.965 | 1.470 | 1.540 | 1.540 | 17,271 |
| 2023-06-05 | 1.475 | 1.485 | 1.470 | 1.470 | 1.470 | 5,046 |
| 2023-06-02 | 1.430 | 1.475 | 1.430 | 1.475 | 1.475 | 13,095 |
| 2023-06-01 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 344 |
| 2023-05-31 | 1.545 | 1.545 | 1.445 | 1.450 | 1.450 | 71,761 |
| 2023-05-30 | 1.460 | 1.545 | 1.460 | 1.545 | 1.545 | 86,676 |
| 2023-05-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,005 |
| 2023-05-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 17,623 |
| 2023-05-25 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 36,971 |
| 2023-05-24 | 1.500 | 1.500 | 1.455 | 1.455 | 1.455 | 18,216 |
| 2023-05-23 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 106,628 |
| 2023-05-22 | 1.515 | 1.515 | 1.465 | 1.500 | 1.500 | 88,002 |
| 2023-05-19 | 1.585 | 1.585 | 1.515 | 1.565 | 1.565 | 17,876 |
| 2023-05-17 | 1.700 | 1.730 | 1.635 | 1.635 | 1.635 | 29,562 |
| 2023-05-16 | 1.580 | 1.695 | 1.580 | 1.695 | 1.695 | 37,437 |
| 2023-05-15 | 1.610 | 1.610 | 1.550 | 1.610 | 1.610 | 17,565 |
| 2023-05-12 | 1.635 | 1.690 | 1.635 | 1.690 | 1.690 | 333 |
| 2023-05-11 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 198 |
| 2023-05-10 | 1.745 | 1.745 | 1.685 | 1.690 | 1.690 | 13,723 |
| 2023-05-09 | 1.795 | 1.795 | 1.675 | 1.745 | 1.745 | 17,167 |
| 2023-05-08 | 1.820 | 1.850 | 1.735 | 1.755 | 1.755 | 171,134 |
| 2023-05-05 | 1.845 | 1.845 | 1.775 | 1.790 | 1.790 | 40,951 |
| 2023-05-04 | 1.790 | 1.865 | 1.760 | 1.835 | 1.835 | 52,350 |
| 2023-05-03 | 1.795 | 1.850 | 1.790 | 1.790 | 1.790 | 4,606 |
| 2023-05-02 | 1.770 | 1.905 | 1.720 | 1.855 | 1.855 | 90,357 |
| 2023-04-28 | 1.660 | 1.985 | 1.660 | 1.750 | 1.750 | 127,235 |
| 2023-04-27 | 1.755 | 1.755 | 1.600 | 1.635 | 1.635 | 21,153 |
| 2023-04-26 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 1,549 |
| 2023-04-25 | 1.765 | 1.770 | 1.720 | 1.720 | 1.720 | 23,671 |
| 2023-04-24 | 1.680 | 1.750 | 1.680 | 1.745 | 1.745 | 28,603 |
| 2023-04-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,000 |
| 2023-04-20 | 1.670 | 1.700 | 1.665 | 1.700 | 1.700 | 608 |
| 2023-04-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 |
| 2023-04-18 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 6,400 |
| 2023-04-17 | 1.765 | 1.805 | 1.725 | 1.770 | 1.770 | 70,375 |
| 2023-04-14 | 1.650 | 1.980 | 1.650 | 1.765 | 1.765 | 44,879 |
| 2023-04-13 | 1.585 | 1.690 | 1.580 | 1.635 | 1.635 | 193,835 |
| 2023-04-12 | 1.705 | 1.705 | 1.555 | 1.565 | 1.565 | 43,874 |
| 2023-04-11 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 2,063 |
| 2023-04-06 | 1.695 | 1.695 | 1.660 | 1.660 | 1.660 | 575 |
| 2023-04-05 | 1.655 | 1.660 | 1.610 | 1.660 | 1.660 | 29,733 |
| 2023-04-04 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 4,208 |
| 2023-04-03 | 1.640 | 1.655 | 1.615 | 1.615 | 1.615 | 6,093 |
| 2023-03-31 | 1.620 | 1.645 | 1.620 | 1.645 | 1.645 | 5,069 |
| 2023-03-30 | 1.615 | 1.645 | 1.615 | 1.645 | 1.645 | 600 |
| 2023-03-29 | 1.625 | 1.625 | 1.620 | 1.620 | 1.620 | 11,066 |
| 2023-03-28 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 59 |
| 2023-03-27 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2023-03-24 | 1.710 | 1.710 | 1.695 | 1.695 | 1.695 | 211 |
| 2023-03-23 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 5,000 |
| 2023-03-22 | 1.675 | 1.710 | 1.675 | 1.700 | 1.700 | 26,700 |
| 2023-03-21 | 1.705 | 1.780 | 1.615 | 1.650 | 1.650 | 55,757 |
| 2023-03-20 | 1.735 | 1.790 | 1.670 | 1.740 | 1.740 | 31,622 |
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.