Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 5,030 |
| 2026-07-24 | 4.000 | 4.000 | 3.560 | 3.990 | 3.990 | 6,641 |
| 2026-07-23 | 3.930 | 3.930 | 3.540 | 3.700 | 3.700 | 22,648 |
| 2026-07-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 385 |
| 2026-07-21 | 3.530 | 3.950 | 3.520 | 3.930 | 3.930 | 7,380 |
| 2026-07-20 | 3.800 | 3.980 | 3.490 | 3.980 | 3.980 | 1,411 |
| 2026-07-17 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 931 |
| 2026-07-16 | 3.580 | 3.800 | 3.580 | 3.800 | 3.800 | 642 |
| 2026-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-07-14 | 3.650 | 3.970 | 3.650 | 3.900 | 3.900 | 8,972 |
| 2026-07-13 | 3.760 | 3.920 | 3.640 | 3.920 | 3.920 | 8,025 |
| 2026-07-10 | 3.750 | 3.920 | 3.750 | 3.920 | 3.920 | 6,697 |
| 2026-07-09 | 3.900 | 3.900 | 3.780 | 3.860 | 3.860 | 3,854 |
| 2026-07-08 | 3.840 | 3.930 | 3.710 | 3.920 | 3.920 | 15,272 |
| 2026-07-07 | 3.970 | 3.970 | 3.880 | 3.940 | 3.940 | 802 |
| 2026-07-06 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 2,160 |
| 2026-07-03 | 3.940 | 3.940 | 3.710 | 3.850 | 3.850 | 6,847 |
| 2026-07-02 | 3.840 | 3.910 | 3.720 | 3.900 | 3.900 | 24,116 |
| 2026-07-01 | 3.670 | 3.850 | 3.670 | 3.850 | 3.850 | 4,185 |
| 2026-06-30 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 821 |
| 2026-06-29 | 3.810 | 3.810 | 3.680 | 3.790 | 3.790 | 2,076 |
| 2026-06-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,898 |
| 2026-06-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 295 |
| 2026-06-24 | 3.800 | 3.810 | 3.740 | 3.800 | 3.800 | 21,270 |
| 2026-06-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 93 |
| 2026-06-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,572 |
| 2026-06-18 | 3.660 | 3.760 | 3.660 | 3.740 | 3.740 | 31,217 |
| 2026-06-17 | 3.730 | 3.740 | 3.650 | 3.730 | 3.730 | 36,309 |
| 2026-06-16 | 3.680 | 3.730 | 3.680 | 3.730 | 3.730 | 1,252 |
| 2026-06-15 | 3.740 | 3.740 | 3.670 | 3.670 | 3.670 | 17,027 |
| 2026-06-12 | 3.710 | 3.710 | 3.620 | 3.690 | 3.690 | 36,981 |
| 2026-06-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 991 |
| 2026-06-10 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 9,103 |
| 2026-06-09 | 3.600 | 3.730 | 3.600 | 3.620 | 3.620 | 13,483 |
| 2026-06-08 | 3.690 | 3.700 | 3.610 | 3.700 | 3.700 | 16,383 |
| 2026-06-05 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 7,408 |
| 2026-06-04 | 3.700 | 3.750 | 3.560 | 3.570 | 3.570 | 13,807 |
| 2026-06-03 | 3.610 | 3.800 | 3.610 | 3.740 | 3.740 | 30,271 |
| 2026-06-02 | 3.570 | 3.890 | 3.460 | 3.620 | 3.620 | 189,083 |
| 2026-06-01 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 1,063 |
| 2026-05-29 | 3.430 | 3.470 | 3.270 | 3.470 | 3.470 | 39,228 |
| 2026-05-28 | 3.550 | 3.550 | 3.430 | 3.430 | 3.430 | 12,419 |
| 2026-05-27 | 3.520 | 3.620 | 3.400 | 3.490 | 3.490 | 67,859 |
| 2026-05-26 | 3.530 | 3.550 | 3.510 | 3.550 | 3.550 | 2,961 |
| 2026-05-25 | 3.410 | 3.550 | 3.300 | 3.530 | 3.530 | 60,982 |
| 2026-05-22 | 3.510 | 3.510 | 3.330 | 3.420 | 3.420 | 39,256 |
| 2026-05-21 | 3.420 | 3.530 | 3.420 | 3.530 | 3.530 | 19,022 |
| 2026-05-20 | 3.630 | 3.650 | 3.470 | 3.530 | 3.530 | 41,158 |
| 2026-05-19 | 3.500 | 3.690 | 3.500 | 3.570 | 3.570 | 37,739 |
| 2026-05-18 | 3.400 | 3.690 | 3.400 | 3.510 | 3.510 | 45,057 |
| 2026-05-15 | 3.500 | 3.530 | 3.430 | 3.530 | 3.530 | 12,942 |
| 2026-05-13 | 3.600 | 3.600 | 3.350 | 3.530 | 3.530 | 36,822 |
| 2026-05-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-05-11 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 16,640 |
| 2026-05-08 | 3.630 | 3.720 | 3.630 | 3.710 | 3.710 | 1,003 |
| 2026-05-07 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 3,540 |
| 2026-05-06 | 3.660 | 3.700 | 3.650 | 3.700 | 3.700 | 6,896 |
| 2026-05-05 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 519 |
| 2026-05-04 | 3.810 | 3.810 | 3.700 | 3.750 | 3.750 | 16,405 |
| 2026-04-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,380 |
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.