Klimator AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	9.677	11.207	9.677	9.947	9.947	10,064
2022-01-11	10.802	10.802	9.452	9.677	9.677	7,877
2022-01-10	11.342	11.342	10.352	10.352	10.352	15,672
2022-01-07	11.072	12.557	11.072	11.342	11.342	6,803
2022-01-05	11.522	12.512	10.757	11.072	11.072	1,272
2022-01-04	11.072	11.522	11.072	11.522	11.522	1,166
2022-01-03	10.487	11.252	10.487	11.252	11.252	3,132
2021-12-30	10.757	11.567	10.397	11.567	11.567	2,890
2021-12-29	10.757	10.757	10.757	10.757	10.757	164
2021-12-28	10.757	10.757	10.712	10.757	10.757	25,318
2021-12-27	11.477	11.477	10.847	10.847	10.847	9,824
2021-12-23	11.702	11.702	10.397	11.027	11.027	30,644
2021-12-22	11.747	13.367	11.432	12.377	12.377	2,478
2021-12-21	11.207	11.207	11.117	11.162	11.162	1,010
2021-12-20	10.847	11.927	10.397	11.072	11.072	5,143
2021-12-17	10.937	10.982	10.937	10.982	10.982	1,222
2021-12-16	11.252	11.927	11.117	11.117	11.117	6,624
2021-12-15	12.062	12.062	12.062	12.062	12.062	82
2021-12-14	11.702	11.702	11.702	11.702	11.702	0
2021-12-13	11.072	11.702	11.072	11.702	11.702	628
2021-12-10	11.252	11.252	11.252	11.252	11.252	3,221
2021-12-09	11.207	11.252	11.207	11.252	11.252	4,710
2021-12-08	11.252	11.252	11.252	11.252	11.252	5,763
2021-12-07	12.242	12.242	12.242	12.242	12.242	119
2021-12-06	11.522	12.467	11.252	11.252	11.252	8,554
2021-12-03	12.917	12.917	11.342	11.342	11.342	4,215
2021-12-02	11.702	11.702	11.342	11.342	11.342	3,179
2021-12-01	11.702	12.602	11.702	11.702	11.702	1,735
2021-11-30	12.602	13.277	11.522	11.702	11.702	1,938
2021-11-29	11.702	13.367	11.342	12.602	12.602	6,263
2021-11-26	11.252	12.152	11.252	11.702	11.702	10,894
2021-11-25	11.252	12.602	10.172	11.432	11.432	3,934
2021-11-24	11.252	11.252	10.892	11.252	11.252	25,998
2021-11-23	10.847	11.252	10.847	11.252	11.252	3,561
2021-11-22	11.702	11.702	10.847	10.847	10.847	1,486
2021-11-19	11.567	11.882	11.252	11.702	11.702	19,478
2021-11-18	11.432	12.467	11.252	11.612	11.612	6,000
2021-11-17	11.702	11.882	11.342	11.432	11.432	8,598
2021-11-16	12.152	12.422	11.522	11.702	11.702	16,897
2021-11-15	12.872	13.052	12.152	12.557	12.557	15,106
2021-11-12	13.502	13.772	12.692	12.782	12.782	18,253
2021-11-11	13.502	13.772	12.557	13.772	13.772	1,177
2021-11-10	12.512	13.592	12.512	13.592	13.592	4,159
2021-11-09	12.377	12.467	12.377	12.467	12.467	216
2021-11-08	13.322	13.457	12.647	12.737	12.737	2,860
2021-11-05	14.313	14.313	12.422	13.322	13.322	2,615
2021-11-04	13.862	14.403	12.017	12.107	12.107	25,478
2021-11-03	12.872	13.772	12.692	13.502	13.502	5,912
2021-11-02	13.817	13.817	12.422	12.602	12.602	3,631
2021-11-01	11.432	14.358	11.432	13.817	13.817	12,806
2021-10-29	13.412	13.862	13.412	13.412	13.412	329
2021-10-28	13.007	13.412	13.007	13.412	13.412	1,506
2021-10-27	13.817	13.817	13.682	13.682	13.682	22
2021-10-26	13.817	13.817	13.817	13.817	13.817	27
2021-10-25	13.727	13.817	13.187	13.187	13.187	4,538
2021-10-22	13.007	13.772	13.007	13.727	13.727	3,591
2021-10-21	13.547	14.358	13.232	13.412	13.412	4,014
2021-10-20	14.403	14.403	12.782	13.277	13.277	10,567
2021-10-19	13.052	14.133	13.052	13.502	13.502	4,929
2021-10-18	13.862	13.862	11.477	13.052	13.052	5,273

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.