Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.051 | 4.429 | 4.051 | 4.204 | 4.204 | 12,004 |
| 2022-07-05 | 4.681 | 4.681 | 4.177 | 4.303 | 4.303 | 34,152 |
| 2022-07-04 | 4.591 | 4.771 | 4.501 | 4.771 | 4.771 | 4,311 |
| 2022-07-01 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | 0 |
| 2022-06-30 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | 1,110 |
| 2022-06-29 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | 0 |
| 2022-06-28 | 4.591 | 4.771 | 4.591 | 4.771 | 4.771 | 3,422 |
| 2022-06-27 | 4.771 | 4.771 | 4.681 | 4.681 | 4.681 | 1,766 |
| 2022-06-23 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 199 |
| 2022-06-22 | 4.573 | 4.573 | 4.573 | 4.573 | 4.573 | 0 |
| 2022-06-21 | 4.573 | 4.573 | 4.573 | 4.573 | 4.573 | 0 |
| 2022-06-20 | 4.573 | 4.573 | 4.573 | 4.573 | 4.573 | 0 |
| 2022-06-17 | 4.501 | 4.573 | 4.501 | 4.573 | 4.573 | 5,345 |
| 2022-06-16 | 4.771 | 4.771 | 4.771 | 4.771 | 4.771 | 833 |
| 2022-06-15 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 0 |
| 2022-06-14 | 4.771 | 4.771 | 4.681 | 4.681 | 4.681 | 3,332 |
| 2022-06-13 | 5.005 | 5.005 | 4.807 | 4.807 | 4.807 | 3,471 |
| 2022-06-10 | 5.275 | 5.275 | 5.041 | 5.041 | 5.041 | 1,027 |
| 2022-06-09 | 5.257 | 5.257 | 5.005 | 5.005 | 5.005 | 844 |
| 2022-06-08 | 5.041 | 5.257 | 5.041 | 5.257 | 5.257 | 3,568 |
| 2022-06-07 | 4.825 | 4.933 | 4.825 | 4.933 | 4.933 | 1,347 |
| 2022-06-03 | 4.843 | 4.843 | 4.825 | 4.825 | 4.825 | 1,272 |
| 2022-06-02 | 4.591 | 4.861 | 4.591 | 4.861 | 4.861 | 4,839 |
| 2022-06-01 | 4.492 | 4.591 | 4.492 | 4.591 | 4.591 | 4,633 |
| 2022-05-31 | 4.321 | 4.456 | 4.240 | 4.240 | 4.240 | 2,096 |
| 2022-05-30 | 4.321 | 4.456 | 4.321 | 4.321 | 4.321 | 1,723 |
| 2022-05-27 | 4.519 | 4.519 | 4.321 | 4.321 | 4.321 | 8,198 |
| 2022-05-25 | 4.501 | 4.501 | 4.501 | 4.501 | 4.501 | 83 |
| 2022-05-24 | 4.501 | 4.501 | 4.501 | 4.501 | 4.501 | 0 |
| 2022-05-23 | 4.753 | 4.753 | 4.501 | 4.501 | 4.501 | 730 |
| 2022-05-20 | 4.717 | 4.717 | 4.717 | 4.717 | 4.717 | 0 |
| 2022-05-19 | 4.501 | 4.717 | 4.501 | 4.717 | 4.717 | 82 |
| 2022-05-18 | 4.627 | 4.753 | 4.609 | 4.609 | 4.609 | 6,120 |
| 2022-05-17 | 4.591 | 4.591 | 4.537 | 4.573 | 4.573 | 1,578 |
| 2022-05-16 | 4.321 | 4.321 | 4.321 | 4.321 | 4.321 | 0 |
| 2022-05-13 | 4.429 | 4.501 | 4.321 | 4.321 | 4.321 | 1,607 |
| 2022-05-12 | 4.501 | 4.501 | 4.375 | 4.375 | 4.375 | 1,444 |
| 2022-05-11 | 4.555 | 4.555 | 4.483 | 4.483 | 4.483 | 4,443 |
| 2022-05-10 | 4.393 | 4.393 | 4.393 | 4.393 | 4.393 | 1,110 |
| 2022-05-09 | 4.573 | 4.645 | 4.393 | 4.393 | 4.393 | 1,289 |
| 2022-05-06 | 4.555 | 4.573 | 4.483 | 4.573 | 4.573 | 3,749 |
| 2022-05-05 | 4.438 | 4.627 | 4.438 | 4.609 | 4.609 | 2,544 |
| 2022-05-04 | 4.159 | 4.159 | 4.159 | 4.159 | 4.159 | 1,777 |
| 2022-05-03 | 4.456 | 4.456 | 4.375 | 4.375 | 4.375 | 6,048 |
| 2022-05-02 | 4.627 | 4.627 | 4.456 | 4.456 | 4.456 | 1,681 |
| 2022-04-29 | 4.537 | 4.627 | 4.357 | 4.627 | 4.627 | 1,876 |
| 2022-04-28 | 4.501 | 4.501 | 4.492 | 4.492 | 4.492 | 3,999 |
| 2022-04-27 | 4.861 | 4.987 | 4.771 | 4.771 | 4.771 | 22,188 |
| 2022-04-26 | 5.167 | 5.167 | 4.771 | 5.041 | 5.041 | 11,775 |
| 2022-04-25 | 5.185 | 5.221 | 4.987 | 5.167 | 5.167 | 15,745 |
| 2022-04-22 | 5.401 | 5.401 | 5.401 | 5.401 | 5.401 | 73 |
| 2022-04-21 | 5.311 | 5.401 | 5.149 | 5.401 | 5.401 | 2,667 |
| 2022-04-20 | 5.347 | 5.347 | 5.347 | 5.347 | 5.347 | 0 |
| 2022-04-19 | 5.347 | 5.347 | 5.347 | 5.347 | 5.347 | 5 |
| 2022-04-14 | 5.581 | 5.581 | 5.581 | 5.581 | 5.581 | 144 |
| 2022-04-13 | 5.401 | 5.563 | 5.365 | 5.563 | 5.563 | 9,754 |
| 2022-04-12 | 5.545 | 5.743 | 5.419 | 5.419 | 5.419 | 7,109 |
| 2022-04-11 | 5.581 | 5.581 | 5.401 | 5.563 | 5.563 | 2,058 |
| 2022-04-08 | 5.473 | 5.473 | 5.293 | 5.293 | 5.293 | 3,973 |
| 2022-04-07 | 5.653 | 5.653 | 5.581 | 5.581 | 5.581 | 7,720 |
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.