Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.740 | 3.740 | 3.630 | 3.720 | 3.720 | 3,420 |
| 2025-10-30 | 3.670 | 3.670 | 3.620 | 3.650 | 3.650 | 31,741 |
| 2025-10-29 | 3.950 | 3.950 | 3.640 | 3.660 | 3.660 | 69,228 |
| 2025-10-28 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 5,384 |
| 2025-10-27 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 23,861 |
| 2025-10-24 | 4.130 | 4.130 | 3.930 | 3.990 | 3.990 | 48,076 |
| 2025-10-23 | 4.160 | 4.160 | 4.030 | 4.150 | 4.150 | 21,769 |
| 2025-10-22 | 4.230 | 4.230 | 4.130 | 4.160 | 4.160 | 22,808 |
| 2025-10-21 | 4.030 | 4.400 | 4.000 | 4.240 | 4.240 | 118,915 |
| 2025-10-20 | 3.990 | 4.000 | 3.930 | 3.930 | 3.930 | 10,341 |
| 2025-10-17 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 1,365 |
| 2025-10-16 | 3.850 | 4.190 | 3.850 | 4.050 | 4.050 | 50,043 |
| 2025-10-15 | 3.950 | 3.960 | 3.840 | 3.850 | 3.850 | 12,956 |
| 2025-10-14 | 3.880 | 3.920 | 3.870 | 3.870 | 3.870 | 4,739 |
| 2025-10-13 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 23,510 |
| 2025-10-10 | 3.800 | 4.190 | 3.800 | 4.000 | 4.000 | 46,694 |
| 2025-10-09 | 3.920 | 3.940 | 3.870 | 3.870 | 3.870 | 4,643 |
| 2025-10-08 | 3.910 | 3.910 | 3.830 | 3.910 | 3.910 | 19,210 |
| 2025-10-07 | 3.930 | 3.930 | 3.710 | 3.900 | 3.900 | 12,863 |
| 2025-10-06 | 3.980 | 4.050 | 3.900 | 3.900 | 3.900 | 58,962 |
| 2025-10-03 | 3.650 | 3.930 | 3.650 | 3.830 | 3.830 | 47,148 |
| 2025-10-02 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 10,827 |
| 2025-10-01 | 3.670 | 3.790 | 3.640 | 3.760 | 3.760 | 14,094 |
| 2025-09-30 | 3.510 | 3.680 | 3.510 | 3.620 | 3.620 | 43,034 |
| 2025-09-29 | 3.570 | 3.580 | 3.350 | 3.580 | 3.580 | 64,636 |
| 2025-09-26 | 3.660 | 3.660 | 3.540 | 3.580 | 3.580 | 46,396 |
| 2025-09-25 | 3.670 | 3.670 | 3.500 | 3.600 | 3.600 | 63,268 |
| 2025-09-24 | 3.930 | 3.930 | 3.660 | 3.670 | 3.670 | 63,298 |
| 2025-09-23 | 4.080 | 4.090 | 3.790 | 3.860 | 3.860 | 26,429 |
| 2025-09-22 | 3.800 | 4.100 | 3.800 | 4.040 | 4.040 | 77,159 |
| 2025-09-19 | 3.630 | 3.830 | 3.630 | 3.800 | 3.800 | 28,749 |
| 2025-09-18 | 3.700 | 3.840 | 3.600 | 3.600 | 3.600 | 66,909 |
| 2025-09-17 | 3.810 | 3.810 | 3.510 | 3.710 | 3.710 | 105,804 |
| 2025-09-16 | 4.060 | 4.110 | 3.850 | 3.850 | 3.850 | 35,115 |
| 2025-09-15 | 4.010 | 4.100 | 4.000 | 4.070 | 4.070 | 83,388 |
| 2025-09-12 | 4.090 | 4.090 | 3.700 | 3.980 | 3.980 | 364,094 |
| 2025-09-11 | 4.280 | 4.490 | 4.080 | 4.130 | 4.130 | 205,478 |
| 2025-09-10 | 4.220 | 4.440 | 4.200 | 4.270 | 4.270 | 217,525 |
| 2025-09-09 | 3.730 | 4.250 | 3.730 | 4.230 | 4.230 | 424,102 |
| 2025-09-08 | 3.530 | 3.820 | 3.530 | 3.750 | 3.750 | 177,608 |
| 2025-09-05 | 3.450 | 3.560 | 3.390 | 3.530 | 3.530 | 78,385 |
| 2025-09-04 | 3.320 | 3.450 | 3.290 | 3.450 | 3.450 | 70,001 |
| 2025-09-03 | 3.400 | 3.650 | 3.210 | 3.290 | 3.290 | 204,701 |
| 2025-09-02 | 3.190 | 3.500 | 3.170 | 3.360 | 3.360 | 197,999 |
| 2025-09-01 | 3.000 | 3.200 | 3.000 | 3.170 | 3.170 | 168,275 |
| 2025-08-29 | 2.940 | 3.000 | 2.850 | 3.000 | 3.000 | 57,751 |
| 2025-08-28 | 2.900 | 2.920 | 2.820 | 2.920 | 2.920 | 27,317 |
| 2025-08-27 | 2.870 | 2.900 | 2.860 | 2.900 | 2.900 | 16,296 |
| 2025-08-26 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 393 |
| 2025-08-25 | 2.800 | 2.840 | 2.750 | 2.760 | 2.760 | 5,645 |
| 2025-08-22 | 2.850 | 2.850 | 2.760 | 2.800 | 2.800 | 23,542 |
| 2025-08-21 | 2.700 | 2.850 | 2.700 | 2.850 | 2.850 | 441,475 |
| 2025-08-20 | 2.670 | 2.750 | 2.670 | 2.700 | 2.700 | 266,489 |
| 2025-08-19 | 2.730 | 2.770 | 2.700 | 2.700 | 2.700 | 103,857 |
| 2025-08-18 | 2.720 | 2.800 | 2.720 | 2.790 | 2.790 | 77,536 |
| 2025-08-15 | 2.720 | 2.800 | 2.720 | 2.740 | 2.740 | 54,491 |
| 2025-08-14 | 2.740 | 2.800 | 2.740 | 2.800 | 2.800 | 49,938 |
| 2025-08-13 | 2.740 | 2.740 | 2.670 | 2.690 | 2.690 | 33,786 |
| 2025-08-12 | 2.850 | 2.850 | 2.720 | 2.790 | 2.790 | 34,866 |
| 2025-08-11 | 2.830 | 2.840 | 2.720 | 2.840 | 2.840 | 85,268 |
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.