Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.630 | 3.720 | 3.630 | 3.720 | 3.720 | 1,434 |
| 2026-04-28 | 3.670 | 3.700 | 3.630 | 3.680 | 3.680 | 11,006 |
| 2026-04-27 | 3.730 | 3.740 | 3.730 | 3.740 | 3.740 | 220 |
| 2026-04-24 | 3.720 | 3.770 | 3.660 | 3.670 | 3.670 | 34,649 |
| 2026-04-23 | 3.670 | 3.740 | 3.670 | 3.720 | 3.720 | 7,054 |
| 2026-04-22 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 5,323 |
| 2026-04-21 | 3.550 | 3.720 | 3.550 | 3.720 | 3.720 | 13,860 |
| 2026-04-20 | 3.640 | 3.670 | 3.600 | 3.670 | 3.670 | 9,646 |
| 2026-04-17 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 11,000 |
| 2026-04-16 | 3.630 | 3.680 | 3.560 | 3.680 | 3.680 | 23,973 |
| 2026-04-15 | 3.650 | 3.740 | 3.630 | 3.630 | 3.630 | 3,601 |
| 2026-04-14 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 1,200 |
| 2026-04-13 | 3.770 | 3.770 | 3.550 | 3.740 | 3.740 | 29,813 |
| 2026-04-10 | 3.710 | 3.770 | 3.590 | 3.770 | 3.770 | 2,527 |
| 2026-04-09 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 917 |
| 2026-04-08 | 3.750 | 3.750 | 3.630 | 3.750 | 3.750 | 1,107 |
| 2026-04-07 | 3.710 | 3.760 | 3.650 | 3.700 | 3.700 | 29,562 |
| 2026-04-02 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 7,875 |
| 2026-04-01 | 3.550 | 3.710 | 3.550 | 3.610 | 3.610 | 31,439 |
| 2026-03-31 | 3.720 | 3.750 | 3.560 | 3.680 | 3.680 | 33,592 |
| 2026-03-30 | 3.720 | 3.720 | 3.470 | 3.720 | 3.720 | 8,322 |
| 2026-03-27 | 3.660 | 3.740 | 3.580 | 3.720 | 3.720 | 24,960 |
| 2026-03-26 | 3.730 | 3.730 | 3.600 | 3.640 | 3.640 | 1,505 |
| 2026-03-25 | 3.520 | 3.740 | 3.520 | 3.740 | 3.740 | 6,068 |
| 2026-03-24 | 3.520 | 3.620 | 3.510 | 3.600 | 3.600 | 2,638 |
| 2026-03-23 | 3.630 | 3.740 | 3.480 | 3.640 | 3.640 | 16,925 |
| 2026-03-20 | 3.780 | 3.780 | 3.650 | 3.690 | 3.690 | 2,895 |
| 2026-03-19 | 3.720 | 3.980 | 3.660 | 3.750 | 3.750 | 12,832 |
| 2026-03-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 111 |
| 2026-03-17 | 3.760 | 3.760 | 3.620 | 3.700 | 3.700 | 1,727 |
| 2026-03-16 | 3.590 | 3.710 | 3.590 | 3.710 | 3.710 | 6,123 |
| 2026-03-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 94 |
| 2026-03-11 | 3.710 | 3.710 | 3.610 | 3.610 | 3.610 | 3,141 |
| 2026-03-10 | 3.620 | 3.710 | 3.590 | 3.590 | 3.590 | 3,156 |
| 2026-03-09 | 3.600 | 3.660 | 3.600 | 3.630 | 3.630 | 4,642 |
| 2026-03-06 | 3.630 | 3.690 | 3.630 | 3.630 | 3.630 | 431 |
| 2026-03-05 | 3.730 | 3.730 | 3.630 | 3.710 | 3.710 | 6,968 |
| 2026-03-04 | 3.610 | 3.730 | 3.610 | 3.730 | 3.730 | 8,958 |
| 2026-03-03 | 3.610 | 3.730 | 3.610 | 3.610 | 3.610 | 9,885 |
| 2026-03-02 | 3.790 | 3.790 | 3.600 | 3.740 | 3.740 | 8,772 |
| 2026-02-27 | 3.890 | 3.890 | 3.730 | 3.800 | 3.800 | 4,895 |
| 2026-02-26 | 3.760 | 3.920 | 3.760 | 3.820 | 3.820 | 16,922 |
| 2026-02-25 | 3.700 | 3.860 | 3.650 | 3.740 | 3.740 | 106,504 |
| 2026-02-24 | 3.500 | 3.570 | 3.460 | 3.570 | 3.570 | 23,108 |
| 2026-02-23 | 3.640 | 3.640 | 3.510 | 3.510 | 3.510 | 33,847 |
| 2026-02-20 | 3.500 | 3.590 | 3.420 | 3.590 | 3.590 | 111,518 |
| 2026-02-19 | 3.560 | 3.630 | 3.520 | 3.630 | 3.630 | 11,071 |
| 2026-02-18 | 3.580 | 3.680 | 3.550 | 3.550 | 3.550 | 8,413 |
| 2026-02-17 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 570 |
| 2026-02-16 | 3.590 | 3.680 | 3.590 | 3.670 | 3.670 | 11,714 |
| 2026-02-13 | 3.620 | 3.710 | 3.620 | 3.710 | 3.710 | 2,786 |
| 2026-02-12 | 3.620 | 3.730 | 3.620 | 3.680 | 3.680 | 12,239 |
| 2026-02-11 | 3.590 | 3.700 | 3.590 | 3.680 | 3.680 | 19,989 |
| 2026-02-10 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 4,189 |
| 2026-02-09 | 3.560 | 3.700 | 3.550 | 3.660 | 3.660 | 33,801 |
| 2026-02-06 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 430 |
| 2026-02-05 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 1,025 |
| 2026-02-04 | 3.620 | 3.620 | 3.480 | 3.560 | 3.560 | 2,362 |
| 2026-02-03 | 3.640 | 3.640 | 3.510 | 3.510 | 3.510 | 23,749 |
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.