Klimator AB historical data

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

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

← NewerPage 15 of 22 · 1,262 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.