Klimator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.695	1.735	1.690	1.735	1.735	15,956
2023-03-16	1.580	1.650	1.545	1.640	1.640	91,855
2023-03-15	1.635	1.645	1.590	1.600	1.600	31,424
2023-03-14	1.645	1.645	1.645	1.645	1.645	0
2023-03-13	1.655	1.655	1.590	1.645	1.645	14,289
2023-03-10	1.700	1.720	1.700	1.720	1.720	8,466
2023-03-09	1.705	1.710	1.700	1.700	1.700	24,422
2023-03-08	1.750	1.800	1.620	1.680	1.680	209,273
2023-03-07	1.850	1.885	1.750	1.750	1.750	134,693
2023-03-06	1.600	2.140	1.525	1.850	1.850	785,490
2023-03-03	1.650	1.650	1.595	1.650	1.650	26,557
2023-03-02	1.715	1.715	1.715	1.715	1.715	466
2023-03-01	1.760	1.760	1.660	1.660	1.660	13,577
2023-02-28	1.725	1.825	1.680	1.760	1.760	24,592
2023-02-27	1.670	1.740	1.670	1.735	1.735	13,661
2023-02-24	1.660	1.660	1.660	1.660	1.660	8,189
2023-02-23	1.700	1.700	1.700	1.700	1.700	1,054
2023-02-22	1.690	1.705	1.625	1.700	1.700	13,033
2023-02-21	1.690	1.690	1.690	1.690	1.690	1,220
2023-02-20	1.755	1.755	1.695	1.745	1.745	65,495
2023-02-17	1.745	1.825	1.655	1.815	1.815	101,366
2023-02-16	1.785	1.785	1.780	1.780	1.780	1,671
2023-02-15	1.750	1.820	1.750	1.780	1.780	25,982
2023-02-14	1.745	1.755	1.740	1.755	1.755	11,221
2023-02-13	1.625	1.685	1.625	1.685	1.685	72,462
2023-02-10	1.610	1.895	1.500	1.685	1.685	147,668
2023-02-09	1.665	1.665	1.605	1.610	1.610	20,490
2023-02-08	1.735	1.735	1.600	1.655	1.655	61,165
2023-02-07	1.720	1.725	1.670	1.705	1.705	6,507
2023-02-06	1.675	1.720	1.670	1.720	1.720	15,202
2023-02-03	1.785	1.790	1.600	1.680	1.680	80,230
2023-02-02	1.765	1.795	1.750	1.750	1.750	34,439
2023-02-01	1.800	1.800	1.725	1.740	1.740	28,019
2023-01-31	1.775	1.800	1.775	1.800	1.800	1,070
2023-01-30	1.785	1.785	1.770	1.770	1.770	31,793
2023-01-27	1.865	1.865	1.785	1.785	1.785	16,186
2023-01-26	1.840	1.865	1.770	1.865	1.865	46,860
2023-01-25	1.810	1.850	1.720	1.840	1.840	167,688
2023-01-24	1.740	1.820	1.740	1.810	1.810	70,128
2023-01-23	1.865	1.865	1.775	1.775	1.775	116,255
2023-01-20	1.845	1.845	1.805	1.830	1.830	13,131
2023-01-19	2.000	2.000	1.805	1.850	1.850	521,699
2023-01-18	2.010	2.150	2.010	2.100	2.100	88,009
2023-01-17	2.000	2.070	1.965	2.000	2.000	29,701
2023-01-16	1.995	2.070	1.930	2.070	2.070	67,676
2023-01-13	2.000	2.000	1.935	1.955	1.955	2,526
2023-01-12	2.010	2.010	2.000	2.000	2.000	8,550
2023-01-11	2.070	2.080	2.010	2.060	2.060	27,478
2023-01-10	2.100	2.100	2.070	2.070	2.070	2,094
2023-01-09	2.110	2.110	2.050	2.110	2.110	3,315
2023-01-05	2.110	2.110	2.040	2.040	2.040	4,400
2023-01-04	2.160	2.170	2.060	2.110	2.110	4,377
2023-01-03	2.030	2.240	2.000	2.140	2.140	27,022
2023-01-02	1.990	1.995	1.945	1.995	1.995	2,016
2022-12-30	1.980	1.995	1.980	1.990	1.990	7,989
2022-12-29	1.980	1.980	1.980	1.980	1.980	15
2022-12-28	1.980	1.980	1.980	1.980	1.980	460
2022-12-27	1.940	1.965	1.925	1.965	1.965	3,941
2022-12-23	2.060	2.070	2.000	2.000	2.000	17,797
2022-12-22	1.980	2.410	1.980	2.010	2.010	37,063

← NewerPage 16 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.