Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.935 | 3.142 | 2.710 | 2.881 | 2.881 | 31,467 |
| 2022-09-27 | 2.926 | 2.926 | 2.926 | 2.926 | 2.926 | 178 |
| 2022-09-26 | 2.908 | 3.007 | 2.908 | 3.007 | 3.007 | 2,670 |
| 2022-09-23 | 3.205 | 3.214 | 2.971 | 3.016 | 3.016 | 28,904 |
| 2022-09-22 | 3.196 | 3.205 | 3.142 | 3.205 | 3.205 | 16,484 |
| 2022-09-21 | 3.268 | 3.268 | 3.196 | 3.196 | 3.196 | 3,379 |
| 2022-09-20 | 3.421 | 3.421 | 3.169 | 3.268 | 3.268 | 18,478 |
| 2022-09-19 | 3.484 | 3.511 | 3.394 | 3.430 | 3.430 | 14,677 |
| 2022-09-16 | 3.601 | 3.610 | 3.493 | 3.610 | 3.610 | 14,549 |
| 2022-09-15 | 3.781 | 3.790 | 3.610 | 3.745 | 3.745 | 1,966 |
| 2022-09-14 | 3.871 | 3.871 | 3.421 | 3.745 | 3.745 | 11,999 |
| 2022-09-13 | 3.583 | 4.861 | 3.574 | 3.871 | 3.871 | 99,357 |
| 2022-09-12 | 3.601 | 3.691 | 3.583 | 3.664 | 3.664 | 6,876 |
| 2022-09-09 | 3.709 | 3.709 | 3.601 | 3.637 | 3.637 | 4,022 |
| 2022-09-08 | 3.691 | 3.691 | 3.655 | 3.655 | 3.655 | 347 |
| 2022-09-07 | 3.736 | 3.736 | 3.448 | 3.646 | 3.646 | 19,774 |
| 2022-09-06 | 3.808 | 3.808 | 3.610 | 3.610 | 3.610 | 2,615 |
| 2022-09-05 | 3.970 | 3.970 | 3.295 | 3.817 | 3.817 | 41,828 |
| 2022-09-02 | 4.105 | 4.105 | 4.024 | 4.105 | 4.105 | 3,610 |
| 2022-09-01 | 4.060 | 4.132 | 4.033 | 4.033 | 4.033 | 4,571 |
| 2022-08-31 | 4.042 | 4.150 | 4.042 | 4.150 | 4.150 | 3,160 |
| 2022-08-30 | 4.078 | 4.132 | 4.042 | 4.123 | 4.123 | 15,583 |
| 2022-08-29 | 4.258 | 4.258 | 4.006 | 4.087 | 4.087 | 6,943 |
| 2022-08-26 | 4.393 | 4.393 | 4.051 | 4.258 | 4.258 | 31,427 |
| 2022-08-25 | 4.312 | 4.375 | 4.258 | 4.375 | 4.375 | 5,461 |
| 2022-08-24 | 4.447 | 4.492 | 4.312 | 4.312 | 4.312 | 16,021 |
| 2022-08-23 | 4.573 | 4.645 | 4.420 | 4.492 | 4.492 | 29,440 |
| 2022-08-22 | 4.591 | 4.771 | 4.573 | 4.645 | 4.645 | 23,829 |
| 2022-08-19 | 4.519 | 4.663 | 4.519 | 4.591 | 4.591 | 8,285 |
| 2022-08-18 | 4.519 | 5.203 | 4.501 | 4.555 | 4.555 | 76,742 |
| 2022-08-17 | 4.474 | 4.699 | 4.474 | 4.519 | 4.519 | 18,870 |
| 2022-08-16 | 4.807 | 4.807 | 4.465 | 4.609 | 4.609 | 14,371 |
| 2022-08-15 | 4.807 | 4.861 | 4.681 | 4.771 | 4.771 | 7,767 |
| 2022-08-12 | 4.717 | 4.807 | 4.681 | 4.681 | 4.681 | 3,368 |
| 2022-08-11 | 4.735 | 4.843 | 4.591 | 4.717 | 4.717 | 17,915 |
| 2022-08-10 | 4.735 | 4.951 | 4.699 | 4.861 | 4.861 | 12,477 |
| 2022-08-09 | 5.221 | 5.473 | 4.537 | 4.771 | 4.771 | 76,513 |
| 2022-08-08 | 5.185 | 6.301 | 4.609 | 5.149 | 5.149 | 381,403 |
| 2022-08-05 | 6.823 | 6.823 | 4.969 | 5.041 | 5.041 | 254,316 |
| 2022-08-04 | 6.031 | 6.841 | 5.329 | 6.481 | 6.481 | 432,450 |
| 2022-08-03 | 4.591 | 9.002 | 4.591 | 5.941 | 5.941 | 1,172,835 |
| 2022-08-02 | 4.591 | 4.591 | 4.411 | 4.591 | 4.591 | 6,765 |
| 2022-08-01 | 4.213 | 4.735 | 4.141 | 4.501 | 4.501 | 25,512 |
| 2022-07-29 | 4.123 | 4.123 | 4.051 | 4.123 | 4.123 | 2,204 |
| 2022-07-28 | 4.078 | 4.078 | 3.880 | 4.006 | 4.006 | 5,111 |
| 2022-07-27 | 4.051 | 4.078 | 4.051 | 4.078 | 4.078 | 52 |
| 2022-07-26 | 4.006 | 4.042 | 3.736 | 4.042 | 4.042 | 4,188 |
| 2022-07-25 | 3.871 | 3.871 | 3.871 | 3.871 | 3.871 | 0 |
| 2022-07-22 | 3.871 | 3.871 | 3.673 | 3.871 | 3.871 | 9,235 |
| 2022-07-21 | 4.006 | 4.006 | 3.673 | 3.844 | 3.844 | 25,421 |
| 2022-07-20 | 3.898 | 4.096 | 3.898 | 4.096 | 4.096 | 2,232 |
| 2022-07-19 | 4.096 | 4.267 | 4.060 | 4.096 | 4.096 | 7,090 |
| 2022-07-18 | 3.889 | 4.123 | 3.889 | 4.123 | 4.123 | 5,340 |
| 2022-07-15 | 4.024 | 4.024 | 3.853 | 3.889 | 3.889 | 4,554 |
| 2022-07-14 | 3.889 | 4.033 | 3.718 | 4.033 | 4.033 | 9,942 |
| 2022-07-13 | 3.691 | 4.033 | 3.691 | 3.826 | 3.826 | 12,704 |
| 2022-07-12 | 3.916 | 3.916 | 3.691 | 3.736 | 3.736 | 21,666 |
| 2022-07-11 | 4.006 | 4.006 | 3.862 | 3.916 | 3.916 | 9,113 |
| 2022-07-08 | 4.051 | 4.114 | 3.970 | 3.970 | 3.970 | 6,751 |
| 2022-07-07 | 4.420 | 4.420 | 4.177 | 4.177 | 4.177 | 4,891 |
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.