Klimator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.100	2.160	2.100	2.160	2.160	506
2025-02-13	2.100	2.140	2.100	2.140	2.140	1,385
2025-02-12	2.140	2.160	2.140	2.140	2.140	8,285
2025-02-11	2.120	2.140	2.100	2.140	2.140	28,912
2025-02-10	2.300	2.300	2.100	2.180	2.180	35,714
2025-02-07	2.280	2.300	2.220	2.300	2.300	550
2025-02-06	2.260	2.300	2.240	2.240	2.240	2,761
2025-02-05	2.300	2.300	2.240	2.300	2.300	15,874
2025-02-04	2.320	2.320	2.320	2.320	2.320	800
2025-02-03	2.440	2.440	2.220	2.360	2.360	36,220
2025-01-31	2.460	2.500	2.440	2.440	2.440	12,263
2025-01-30	2.360	2.460	2.360	2.460	2.460	20,530
2025-01-29	2.360	2.380	2.300	2.360	2.360	12,144
2025-01-28	2.400	2.400	2.340	2.400	2.400	19,360
2025-01-27	2.420	2.420	2.400	2.400	2.400	322
2025-01-24	2.400	2.420	2.400	2.420	2.420	4,783
2025-01-23	2.360	2.420	2.360	2.360	2.360	19,291
2025-01-22	2.300	2.420	2.280	2.280	2.280	8,017
2025-01-21	2.280	2.300	2.280	2.280	2.280	14,220
2025-01-20	2.280	2.280	2.280	2.280	2.280	30
2025-01-17	2.300	2.300	2.240	2.260	2.260	31,948
2025-01-16	2.480	2.480	2.320	2.320	2.320	19,283
2025-01-15	2.380	2.480	2.340	2.480	2.480	16,848
2025-01-14	2.460	2.460	2.420	2.420	2.420	2,289
2025-01-13	2.440	2.500	2.400	2.480	2.480	15,250
2025-01-10	2.300	2.400	2.300	2.400	2.400	3,302
2025-01-09	2.320	2.400	2.320	2.380	2.380	31,122
2025-01-08	2.280	2.340	2.200	2.340	2.340	52,157
2025-01-07	2.280	2.280	2.160	2.240	2.240	53,862
2025-01-03	2.240	2.240	2.240	2.240	2.240	6,765
2025-01-02	2.240	2.240	2.160	2.240	2.240	13,496
2024-12-30	2.200	2.240	2.160	2.240	2.240	16,819
2024-12-27	2.160	2.200	2.160	2.200	2.200	509
2024-12-23	2.200	2.200	2.200	2.200	2.200	0
2024-12-20	2.140	2.200	2.140	2.200	2.200	750
2024-12-19	2.220	2.220	2.180	2.180	2.180	6,561
2024-12-18	2.180	2.300	2.160	2.260	2.260	44,635
2024-12-17	2.180	2.180	2.160	2.160	2.160	15,041
2024-12-16	2.140	2.180	2.120	2.120	2.120	11,296
2024-12-13	2.120	2.140	2.080	2.100	2.100	24,811
2024-12-12	2.080	2.080	2.060	2.060	2.060	1,451
2024-12-11	2.020	2.020	2.020	2.020	2.020	0
2024-12-10	2.060	2.060	2.020	2.020	2.020	1,428
2024-12-09	2.060	2.060	2.040	2.060	2.060	3,107
2024-12-06	2.040	2.140	2.040	2.060	2.060	1,783
2024-12-05	2.080	2.080	2.060	2.060	2.060	10,120
2024-12-04	2.060	2.060	2.020	2.020	2.020	3,821
2024-12-03	1.970	2.040	1.960	2.040	2.040	31,835
2024-12-02	2.060	2.060	1.980	1.980	1.980	7,384
2024-11-29	2.000	2.080	2.000	2.080	2.080	4,486
2024-11-28	2.020	2.080	2.020	2.080	2.080	1,584
2024-11-27	2.100	2.100	2.020	2.020	2.020	2,097
2024-11-26	2.120	2.120	2.100	2.100	2.100	660
2024-11-25	2.100	2.100	2.100	2.100	2.100	250
2024-11-22	2.120	2.120	2.040	2.100	2.100	2,686
2024-11-21	2.200	2.200	2.100	2.120	2.120	21,826
2024-11-20	2.240	2.360	2.220	2.220	2.220	28,942
2024-11-19	2.340	2.340	2.180	2.320	2.320	8,841
2024-11-18	2.200	2.340	2.200	2.300	2.300	22,664
2024-11-15	2.120	2.340	2.120	2.140	2.140	116,322

← NewerPage 8 of 21 · 1,257 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.