Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.610 | 3.740 | 3.500 | 3.640 | 3.640 | 46,760 |
| 2026-01-30 | 3.620 | 3.640 | 3.500 | 3.600 | 3.600 | 46,116 |
| 2026-01-29 | 3.620 | 3.700 | 3.560 | 3.630 | 3.630 | 36,573 |
| 2026-01-28 | 3.720 | 3.720 | 3.620 | 3.700 | 3.700 | 2,938 |
| 2026-01-27 | 3.730 | 3.730 | 3.600 | 3.620 | 3.620 | 43,420 |
| 2026-01-26 | 3.830 | 3.830 | 3.730 | 3.730 | 3.730 | 31,655 |
| 2026-01-23 | 3.860 | 3.860 | 3.770 | 3.830 | 3.830 | 17,624 |
| 2026-01-22 | 3.800 | 3.850 | 3.730 | 3.830 | 3.830 | 5,712 |
| 2026-01-21 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 17,509 |
| 2026-01-20 | 3.720 | 3.800 | 3.720 | 3.720 | 3.720 | 6,449 |
| 2026-01-19 | 3.890 | 3.990 | 3.650 | 3.760 | 3.760 | 70,099 |
| 2026-01-16 | 3.950 | 4.030 | 3.890 | 3.940 | 3.940 | 21,386 |
| 2026-01-15 | 4.070 | 4.070 | 3.960 | 4.050 | 4.050 | 5,978 |
| 2026-01-14 | 4.100 | 4.100 | 3.960 | 4.080 | 4.080 | 12,028 |
| 2026-01-13 | 3.990 | 4.100 | 3.960 | 4.100 | 4.100 | 13,000 |
| 2026-01-12 | 4.040 | 4.040 | 3.950 | 4.030 | 4.030 | 3,175 |
| 2026-01-09 | 4.070 | 4.070 | 3.960 | 4.040 | 4.040 | 23,933 |
| 2026-01-08 | 4.090 | 4.100 | 4.010 | 4.070 | 4.070 | 27,704 |
| 2026-01-07 | 4.060 | 4.100 | 3.920 | 4.090 | 4.090 | 36,679 |
| 2026-01-05 | 4.010 | 4.060 | 4.000 | 4.050 | 4.050 | 22,662 |
| 2026-01-02 | 4.070 | 4.070 | 3.870 | 3.970 | 3.970 | 45,271 |
| 2025-12-30 | 3.800 | 4.070 | 3.710 | 4.070 | 4.070 | 90,712 |
| 2025-12-29 | 3.680 | 3.890 | 3.680 | 3.800 | 3.800 | 31,354 |
| 2025-12-23 | 3.870 | 3.870 | 3.740 | 3.740 | 3.740 | 13,398 |
| 2025-12-22 | 3.750 | 3.870 | 3.750 | 3.870 | 3.870 | 2,771 |
| 2025-12-19 | 3.790 | 3.830 | 3.740 | 3.830 | 3.830 | 19,377 |
| 2025-12-18 | 3.760 | 3.920 | 3.750 | 3.850 | 3.850 | 18,477 |
| 2025-12-17 | 3.990 | 4.000 | 3.740 | 3.740 | 3.740 | 13,334 |
| 2025-12-16 | 3.950 | 3.970 | 3.850 | 3.970 | 3.970 | 24,827 |
| 2025-12-15 | 3.910 | 4.040 | 3.900 | 3.980 | 3.980 | 11,504 |
| 2025-12-12 | 3.990 | 4.040 | 3.970 | 4.040 | 4.040 | 35,722 |
| 2025-12-11 | 4.250 | 4.250 | 3.950 | 3.960 | 3.960 | 125,808 |
| 2025-12-10 | 4.050 | 4.370 | 4.050 | 4.230 | 4.230 | 23,512 |
| 2025-12-09 | 4.180 | 4.180 | 4.040 | 4.070 | 4.070 | 9,507 |
| 2025-12-08 | 4.150 | 4.180 | 4.100 | 4.180 | 4.180 | 17,280 |
| 2025-12-05 | 4.120 | 4.160 | 4.050 | 4.100 | 4.100 | 24,069 |
| 2025-12-04 | 4.000 | 4.140 | 4.000 | 4.120 | 4.120 | 14,676 |
| 2025-12-03 | 3.860 | 4.020 | 3.860 | 4.000 | 4.000 | 56,081 |
| 2025-12-02 | 3.900 | 4.000 | 3.850 | 3.990 | 3.990 | 40,192 |
| 2025-12-01 | 3.880 | 3.890 | 3.780 | 3.890 | 3.890 | 11,808 |
| 2025-11-28 | 3.840 | 3.890 | 3.730 | 3.820 | 3.820 | 124,277 |
| 2025-11-27 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 23,117 |
| 2025-11-26 | 3.740 | 3.760 | 3.620 | 3.630 | 3.630 | 15,601 |
| 2025-11-25 | 3.740 | 3.740 | 3.660 | 3.740 | 3.740 | 11,560 |
| 2025-11-24 | 3.710 | 3.730 | 3.610 | 3.730 | 3.730 | 24,149 |
| 2025-11-21 | 3.740 | 3.760 | 3.640 | 3.720 | 3.720 | 19,496 |
| 2025-11-20 | 3.760 | 3.870 | 3.650 | 3.870 | 3.870 | 74,029 |
| 2025-11-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 233 |
| 2025-11-18 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 25,752 |
| 2025-11-17 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 25,733 |
| 2025-11-14 | 3.690 | 4.000 | 3.690 | 3.980 | 3.980 | 88,020 |
| 2025-11-13 | 3.610 | 3.730 | 3.510 | 3.640 | 3.640 | 16,751 |
| 2025-11-12 | 3.750 | 3.750 | 3.610 | 3.720 | 3.720 | 19,052 |
| 2025-11-11 | 3.800 | 3.800 | 3.730 | 3.730 | 3.730 | 4,206 |
| 2025-11-10 | 3.600 | 3.780 | 3.600 | 3.720 | 3.720 | 30,002 |
| 2025-11-07 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 19,743 |
| 2025-11-06 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 3,651 |
| 2025-11-05 | 3.730 | 3.730 | 3.650 | 3.730 | 3.730 | 1,103 |
| 2025-11-04 | 3.810 | 3.810 | 3.600 | 3.640 | 3.640 | 21,040 |
| 2025-11-03 | 3.720 | 3.830 | 3.710 | 3.810 | 3.810 | 19,395 |
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.