Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | 276 |
| 2022-04-05 | 5.635 | 5.635 | 5.401 | 5.401 | 5.401 | 1,744 |
| 2022-04-04 | 5.581 | 5.653 | 5.401 | 5.635 | 5.635 | 5,010 |
| 2022-04-01 | 5.581 | 5.653 | 5.401 | 5.581 | 5.581 | 5,825 |
| 2022-03-31 | 5.527 | 5.617 | 5.527 | 5.581 | 5.581 | 1,833 |
| 2022-03-30 | 5.401 | 5.401 | 5.401 | 5.401 | 5.401 | 1,346 |
| 2022-03-29 | 5.473 | 5.473 | 5.473 | 5.473 | 5.473 | 85 |
| 2022-03-28 | 5.635 | 5.653 | 5.401 | 5.473 | 5.473 | 8,910 |
| 2022-03-25 | 5.617 | 5.617 | 5.581 | 5.581 | 5.581 | 2,388 |
| 2022-03-24 | 5.491 | 5.527 | 5.491 | 5.527 | 5.527 | 624 |
| 2022-03-23 | 5.383 | 5.383 | 5.383 | 5.383 | 5.383 | 1,132 |
| 2022-03-22 | 5.257 | 5.401 | 5.257 | 5.401 | 5.401 | 1,305 |
| 2022-03-21 | 5.869 | 5.869 | 5.491 | 5.491 | 5.491 | 9,009 |
| 2022-03-18 | 5.023 | 5.599 | 5.023 | 5.509 | 5.509 | 3,188 |
| 2022-03-17 | 4.933 | 5.725 | 4.933 | 5.653 | 5.653 | 2,476 |
| 2022-03-16 | 5.905 | 5.905 | 5.401 | 5.491 | 5.491 | 8,485 |
| 2022-03-15 | 5.257 | 5.545 | 4.879 | 5.545 | 5.545 | 25,387 |
| 2022-03-14 | 5.041 | 6.013 | 5.041 | 5.257 | 5.257 | 16,892 |
| 2022-03-11 | 5.401 | 5.419 | 5.149 | 5.275 | 5.275 | 15,625 |
| 2022-03-10 | 6.715 | 6.715 | 5.095 | 5.401 | 5.401 | 138,432 |
| 2022-03-09 | 6.031 | 6.769 | 6.031 | 6.229 | 6.229 | 8,967 |
| 2022-03-08 | 6.427 | 6.427 | 5.761 | 5.977 | 5.977 | 4,145 |
| 2022-03-07 | 6.751 | 7.597 | 5.995 | 5.995 | 5.995 | 47,779 |
| 2022-03-04 | 7.003 | 7.003 | 6.751 | 6.751 | 6.751 | 4,127 |
| 2022-03-03 | 6.661 | 7.201 | 6.661 | 7.201 | 7.201 | 1,168 |
| 2022-03-02 | 7.309 | 7.309 | 7.309 | 7.309 | 7.309 | 105 |
| 2022-03-01 | 7.273 | 7.345 | 7.273 | 7.345 | 7.345 | 2,327 |
| 2022-02-28 | 7.057 | 7.489 | 6.823 | 7.417 | 7.417 | 2,121 |
| 2022-02-25 | 6.895 | 7.741 | 6.895 | 7.741 | 7.741 | 2,231 |
| 2022-02-24 | 6.517 | 7.093 | 6.391 | 6.697 | 6.697 | 7,198 |
| 2022-02-23 | 7.723 | 7.741 | 6.877 | 7.093 | 7.093 | 14,570 |
| 2022-02-22 | 7.903 | 7.903 | 7.651 | 7.651 | 7.651 | 649 |
| 2022-02-21 | 7.381 | 7.381 | 7.381 | 7.381 | 7.381 | 5,554 |
| 2022-02-18 | 7.453 | 8.336 | 7.453 | 7.831 | 7.831 | 19,561 |
| 2022-02-17 | 8.858 | 8.858 | 7.867 | 8.804 | 8.804 | 672 |
| 2022-02-16 | 9.182 | 9.182 | 7.921 | 8.588 | 8.588 | 936 |
| 2022-02-15 | 7.417 | 8.101 | 7.417 | 8.083 | 8.083 | 6,552 |
| 2022-02-14 | 7.597 | 8.101 | 7.597 | 8.101 | 8.101 | 10,693 |
| 2022-02-11 | 8.786 | 8.786 | 8.786 | 8.786 | 8.786 | 55 |
| 2022-02-10 | 8.281 | 8.876 | 8.281 | 8.786 | 8.786 | 7,515 |
| 2022-02-09 | 9.227 | 9.227 | 8.372 | 8.372 | 8.372 | 11,289 |
| 2022-02-08 | 9.182 | 9.452 | 8.732 | 8.912 | 8.912 | 8,766 |
| 2022-02-07 | 9.542 | 9.542 | 9.452 | 9.452 | 9.452 | 1,897 |
| 2022-02-04 | 9.407 | 9.452 | 9.317 | 9.452 | 9.452 | 1,327 |
| 2022-02-03 | 9.137 | 9.947 | 9.137 | 9.407 | 9.407 | 4,365 |
| 2022-02-02 | 10.307 | 10.442 | 9.677 | 10.352 | 10.352 | 8,516 |
| 2022-02-01 | 10.982 | 10.982 | 9.902 | 10.442 | 10.442 | 3,281 |
| 2022-01-31 | 10.037 | 10.037 | 10.037 | 10.037 | 10.037 | 113 |
| 2022-01-28 | 10.397 | 10.892 | 8.912 | 10.082 | 10.082 | 33,896 |
| 2022-01-27 | 9.002 | 10.262 | 8.588 | 9.902 | 9.902 | 1,575 |
| 2022-01-26 | 9.452 | 9.452 | 8.660 | 9.092 | 9.092 | 3,490 |
| 2022-01-25 | 8.552 | 10.397 | 8.552 | 9.677 | 9.677 | 514 |
| 2022-01-24 | 8.894 | 8.894 | 8.372 | 8.462 | 8.462 | 6,998 |
| 2022-01-21 | 9.677 | 9.677 | 9.677 | 9.677 | 9.677 | 51 |
| 2022-01-20 | 9.047 | 9.587 | 9.047 | 9.407 | 9.407 | 7,067 |
| 2022-01-19 | 10.307 | 10.667 | 9.722 | 9.722 | 9.722 | 7,574 |
| 2022-01-18 | 9.857 | 9.857 | 8.966 | 9.767 | 9.767 | 5,601 |
| 2022-01-17 | 9.272 | 9.542 | 9.272 | 9.497 | 9.497 | 4,418 |
| 2022-01-14 | 9.767 | 10.622 | 9.407 | 9.497 | 9.497 | 7,317 |
| 2022-01-13 | 9.632 | 9.902 | 9.632 | 9.857 | 9.857 | 6,777 |
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.