Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.960 | 2.180 | 1.960 | 1.980 | 1.980 | 104,444 |
| 2022-12-20 | 1.925 | 2.000 | 1.925 | 1.930 | 1.930 | 17,820 |
| 2022-12-19 | 1.985 | 1.985 | 1.920 | 1.925 | 1.925 | 3,838 |
| 2022-12-16 | 1.965 | 2.040 | 1.930 | 1.985 | 1.985 | 45,428 |
| 2022-12-15 | 1.960 | 1.960 | 1.900 | 1.960 | 1.960 | 3,876 |
| 2022-12-14 | 2.070 | 2.070 | 1.900 | 1.960 | 1.960 | 17,194 |
| 2022-12-13 | 2.070 | 2.070 | 2.000 | 2.050 | 2.050 | 3,846 |
| 2022-12-12 | 2.100 | 2.100 | 2.010 | 2.070 | 2.070 | 1,999 |
| 2022-12-09 | 2.040 | 2.150 | 2.030 | 2.090 | 2.090 | 62,319 |
| 2022-12-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 245 |
| 2022-12-07 | 1.995 | 2.030 | 1.975 | 1.975 | 1.975 | 9,554 |
| 2022-12-06 | 2.130 | 2.130 | 1.935 | 1.995 | 1.995 | 18,436 |
| 2022-12-05 | 2.400 | 2.400 | 2.100 | 2.120 | 2.120 | 60,972 |
| 2022-12-02 | 2.400 | 2.510 | 2.400 | 2.500 | 2.500 | 36,555 |
| 2022-12-01 | 2.460 | 2.520 | 2.340 | 2.400 | 2.400 | 17,894 |
| 2022-11-30 | 2.106 | 2.475 | 2.106 | 2.205 | 2.205 | 116,747 |
| 2022-11-29 | 2.250 | 2.250 | 1.980 | 2.106 | 2.106 | 40,788 |
| 2022-11-28 | 2.475 | 2.475 | 2.196 | 2.250 | 2.250 | 42,749 |
| 2022-11-25 | 3.601 | 3.637 | 2.349 | 2.457 | 2.457 | 76,449 |
| 2022-11-24 | 3.592 | 3.673 | 3.556 | 3.556 | 3.556 | 10,129 |
| 2022-11-23 | 3.628 | 3.628 | 3.511 | 3.511 | 3.511 | 2,052 |
| 2022-11-22 | 3.628 | 3.628 | 3.628 | 3.628 | 3.628 | 152 |
| 2022-11-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-11-18 | 3.511 | 3.628 | 3.511 | 3.610 | 3.610 | 3,616 |
| 2022-11-17 | 3.601 | 3.646 | 3.601 | 3.610 | 3.610 | 4,996 |
| 2022-11-16 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2022-11-15 | 3.610 | 3.745 | 3.610 | 3.745 | 3.745 | 4,484 |
| 2022-11-14 | 3.700 | 3.727 | 3.610 | 3.727 | 3.727 | 1,843 |
| 2022-11-11 | 3.763 | 3.826 | 3.700 | 3.700 | 3.700 | 12,283 |
| 2022-11-10 | 3.520 | 3.853 | 3.520 | 3.763 | 3.763 | 11,994 |
| 2022-11-09 | 3.736 | 3.736 | 3.601 | 3.646 | 3.646 | 6,836 |
| 2022-11-08 | 3.601 | 3.736 | 3.601 | 3.736 | 3.736 | 1,305 |
| 2022-11-07 | 3.736 | 3.736 | 3.610 | 3.610 | 3.610 | 807 |
| 2022-11-04 | 3.619 | 3.619 | 3.619 | 3.619 | 3.619 | 69 |
| 2022-11-03 | 3.601 | 3.619 | 3.601 | 3.619 | 3.619 | 249 |
| 2022-11-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,996 |
| 2022-11-01 | 3.601 | 3.700 | 3.601 | 3.619 | 3.619 | 5,106 |
| 2022-10-31 | 3.556 | 3.763 | 3.547 | 3.691 | 3.691 | 20,957 |
| 2022-10-28 | 3.664 | 3.736 | 3.565 | 3.628 | 3.628 | 7,384 |
| 2022-10-27 | 3.781 | 3.808 | 3.556 | 3.664 | 3.664 | 48,883 |
| 2022-10-26 | 3.907 | 3.907 | 3.781 | 3.871 | 3.871 | 10,667 |
| 2022-10-25 | 3.601 | 3.907 | 3.601 | 3.907 | 3.907 | 18,688 |
| 2022-10-24 | 3.376 | 3.574 | 3.376 | 3.556 | 3.556 | 16,621 |
| 2022-10-21 | 3.421 | 3.421 | 3.421 | 3.421 | 3.421 | 0 |
| 2022-10-20 | 3.421 | 3.421 | 3.367 | 3.421 | 3.421 | 4,679 |
| 2022-10-19 | 3.556 | 3.700 | 3.394 | 3.394 | 3.394 | 20,849 |
| 2022-10-18 | 3.484 | 3.700 | 3.367 | 3.475 | 3.475 | 59,514 |
| 2022-10-17 | 3.259 | 3.349 | 3.259 | 3.331 | 3.331 | 11,886 |
| 2022-10-14 | 3.376 | 3.376 | 3.259 | 3.259 | 3.259 | 2,699 |
| 2022-10-13 | 3.241 | 3.367 | 3.241 | 3.367 | 3.367 | 8,133 |
| 2022-10-12 | 3.241 | 3.241 | 3.241 | 3.241 | 3.241 | 1,110 |
| 2022-10-11 | 3.259 | 3.340 | 3.223 | 3.241 | 3.241 | 13,886 |
| 2022-10-10 | 3.169 | 3.385 | 3.124 | 3.376 | 3.376 | 25,592 |
| 2022-10-07 | 3.241 | 3.286 | 3.178 | 3.286 | 3.286 | 9,653 |
| 2022-10-06 | 3.277 | 3.277 | 3.160 | 3.268 | 3.268 | 595 |
| 2022-10-05 | 3.268 | 3.268 | 3.151 | 3.259 | 3.259 | 757 |
| 2022-10-04 | 3.268 | 3.268 | 3.268 | 3.268 | 3.268 | 75 |
| 2022-10-03 | 3.043 | 3.268 | 3.034 | 3.268 | 3.268 | 21,375 |
| 2022-09-30 | 3.151 | 3.241 | 3.124 | 3.124 | 3.124 | 7,338 |
| 2022-09-29 | 2.917 | 3.223 | 2.917 | 3.142 | 3.142 | 53,264 |
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.