Klimator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.350	2.380	2.340	2.380	2.380	12,077
2025-05-13	2.380	2.380	2.380	2.380	2.380	450
2025-05-12	2.350	2.390	2.350	2.390	2.390	7,706
2025-05-09	2.290	2.390	2.290	2.340	2.340	23,280
2025-05-08	2.310	2.310	2.220	2.290	2.290	11,913
2025-05-07	2.310	2.310	2.310	2.310	2.310	4,649
2025-05-06	2.300	2.310	2.280	2.310	2.310	27,869
2025-05-05	2.260	2.340	2.260	2.280	2.280	3,754
2025-05-02	2.330	2.330	2.290	2.300	2.300	24,098
2025-04-30	2.270	2.270	2.270	2.270	2.270	3,000
2025-04-29	2.320	2.340	2.270	2.270	2.270	16,654
2025-04-28	2.320	2.340	2.270	2.330	2.330	26,565
2025-04-25	2.290	2.450	2.280	2.320	2.320	40,427
2025-04-24	2.270	2.330	2.200	2.280	2.280	28,506
2025-04-23	2.330	2.340	2.270	2.340	2.340	3,523
2025-04-22	2.320	2.330	2.310	2.330	2.330	12,884
2025-04-17	2.360	2.360	2.360	2.360	2.360	0
2025-04-16	2.370	2.370	2.360	2.360	2.360	11,520
2025-04-15	2.400	2.450	2.360	2.400	2.400	19,141
2025-04-14	2.380	2.490	2.380	2.490	2.490	3,694
2025-04-11	2.420	2.420	2.340	2.420	2.420	12,611
2025-04-10	2.330	2.430	2.300	2.420	2.420	34,067
2025-04-09	2.250	2.250	2.220	2.230	2.230	26,382
2025-04-08	2.280	2.280	2.230	2.230	2.230	22,300
2025-04-07	2.360	2.360	2.000	2.280	2.280	95,437
2025-04-04	2.480	2.480	2.360	2.400	2.400	13,232
2025-04-03	2.600	2.600	2.460	2.460	2.460	13,353
2025-04-02	2.600	2.600	2.600	2.600	2.600	806
2025-04-01	2.600	2.600	2.520	2.600	2.600	2,436
2025-03-31	2.600	2.600	2.500	2.580	2.580	41,612
2025-03-28	2.500	2.600	2.500	2.580	2.580	39,740
2025-03-27	2.420	2.580	2.420	2.580	2.580	17,086
2025-03-26	2.380	2.380	2.380	2.380	2.380	6,779
2025-03-25	2.420	2.440	2.380	2.420	2.420	5,982
2025-03-24	2.320	2.400	2.300	2.400	2.400	26,430
2025-03-21	2.360	2.360	2.360	2.360	2.360	0
2025-03-20	2.360	2.360	2.360	2.360	2.360	0
2025-03-19	2.300	2.360	2.300	2.360	2.360	110
2025-03-18	2.340	2.340	2.340	2.340	2.340	0
2025-03-17	2.340	2.340	2.340	2.340	2.340	1,068
2025-03-14	2.320	2.360	2.280	2.360	2.360	8,779
2025-03-13	2.400	2.400	2.400	2.400	2.400	425
2025-03-12	2.360	2.400	2.360	2.400	2.400	13,134
2025-03-11	2.360	2.400	2.300	2.400	2.400	57,297
2025-03-10	2.340	2.400	2.340	2.400	2.400	13,411
2025-03-07	2.280	2.380	2.200	2.360	2.360	90,549
2025-03-06	2.260	2.360	2.220	2.280	2.280	42,535
2025-03-05	2.320	2.320	2.260	2.280	2.280	33,628
2025-03-04	2.400	2.400	2.340	2.340	2.340	10,517
2025-03-03	2.420	2.480	2.340	2.400	2.400	30,978
2025-02-28	2.360	2.420	2.360	2.420	2.420	5,215
2025-02-27	2.320	2.360	2.300	2.360	2.360	12,964
2025-02-26	2.300	2.320	2.280	2.280	2.280	3,880
2025-02-25	2.280	2.340	2.280	2.280	2.280	7,063
2025-02-24	2.360	2.360	2.320	2.360	2.360	14,436
2025-02-21	2.340	2.360	2.280	2.360	2.360	19,210
2025-02-20	2.320	2.320	2.320	2.320	2.320	1,706
2025-02-19	2.260	2.340	2.260	2.300	2.300	37,457
2025-02-18	2.140	2.200	2.140	2.200	2.200	27,035
2025-02-17	2.160	2.200	2.140	2.140	2.140	52,908

← NewerPage 7 of 22 · 1,261 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.