Klimator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.810	2.830	2.750	2.820	2.820	37,145
2025-08-07	2.730	2.810	2.730	2.750	2.750	30,852
2025-08-06	2.790	2.800	2.730	2.780	2.780	47,051
2025-08-05	2.750	2.790	2.700	2.790	2.790	144,628
2025-08-04	2.600	2.800	2.530	2.740	2.740	140,648
2025-08-01	2.600	2.600	2.600	2.600	2.600	130
2025-07-31	2.570	2.610	2.530	2.550	2.550	58,894
2025-07-30	2.660	2.660	2.520	2.520	2.520	43,479
2025-07-29	2.580	2.630	2.550	2.630	2.630	12,689
2025-07-28	2.590	2.630	2.540	2.580	2.580	37,881
2025-07-25	2.550	2.670	2.540	2.600	2.600	30,196
2025-07-24	2.440	2.550	2.440	2.550	2.550	23,932
2025-07-23	2.430	2.540	2.430	2.430	2.430	85,628
2025-07-22	2.500	2.500	2.400	2.480	2.480	108,808
2025-07-21	2.490	2.510	2.470	2.500	2.500	47,104
2025-07-18	2.430	2.600	2.430	2.480	2.480	203,619
2025-07-17	2.480	2.530	2.440	2.500	2.500	124,239
2025-07-16	2.470	2.550	2.440	2.500	2.500	58,856
2025-07-15	2.490	2.560	2.430	2.490	2.490	45,236
2025-07-14	2.450	2.520	2.450	2.480	2.480	45,630
2025-07-11	2.610	2.640	2.370	2.450	2.450	439,794
2025-07-10	2.690	2.700	2.590	2.690	2.690	106,869
2025-07-09	2.710	2.730	2.630	2.650	2.650	51,278
2025-07-08	2.780	2.850	2.750	2.800	2.800	20,225
2025-07-07	2.700	2.780	2.650	2.780	2.780	26,696
2025-07-04	2.760	2.840	2.710	2.710	2.710	18,492
2025-07-03	2.800	2.850	2.680	2.800	2.800	52,520
2025-07-02	2.820	2.820	2.720	2.800	2.800	21,690
2025-07-01	2.730	2.770	2.640	2.770	2.770	36,820
2025-06-30	2.610	2.730	2.610	2.700	2.700	16,093
2025-06-27	2.700	2.730	2.610	2.680	2.680	46,275
2025-06-26	2.580	2.750	2.560	2.750	2.750	56,204
2025-06-25	2.390	2.540	2.310	2.540	2.540	43,114
2025-06-24	2.320	2.390	2.320	2.390	2.390	5,311
2025-06-23	2.390	2.390	2.290	2.330	2.330	26,329
2025-06-19	2.330	2.500	2.330	2.390	2.390	27,583
2025-06-18	2.420	2.420	2.340	2.340	2.340	2,884
2025-06-17	2.370	2.410	2.370	2.410	2.410	4,423
2025-06-16	2.420	2.440	2.370	2.370	2.370	23,768
2025-06-13	2.550	2.550	2.420	2.500	2.500	23,537
2025-06-12	2.500	2.550	2.500	2.550	2.550	4,381
2025-06-11	2.590	2.590	2.510	2.560	2.560	1,513
2025-06-10	2.500	2.500	2.420	2.500	2.500	78,292
2025-06-09	2.550	2.580	2.520	2.570	2.570	56,649
2025-06-05	2.360	2.490	2.360	2.490	2.490	22,131
2025-06-04	2.300	2.300	2.280	2.300	2.300	13,051
2025-06-03	2.290	2.350	2.290	2.350	2.350	400
2025-06-02	2.360	2.370	2.310	2.320	2.320	16,468
2025-05-30	2.260	2.480	2.260	2.360	2.360	46,465
2025-05-28	2.230	2.230	2.230	2.230	2.230	448
2025-05-27	2.260	2.260	2.180	2.220	2.220	32,963
2025-05-26	2.250	2.250	2.250	2.250	2.250	7,306
2025-05-23	2.330	2.330	2.260	2.320	2.320	1,765
2025-05-22	2.300	2.380	2.300	2.380	2.380	57
2025-05-21	2.250	2.390	2.250	2.390	2.390	14,339
2025-05-20	2.350	2.350	2.280	2.340	2.340	4,492
2025-05-19	2.350	2.350	2.350	2.350	2.350	965
2025-05-16	2.430	2.430	2.240	2.360	2.360	40,534
2025-05-15	2.290	2.410	2.290	2.410	2.410	10,912
2025-05-14	2.350	2.380	2.340	2.380	2.380	12,077

← NewerPage 6 of 21 · 1,260 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.