Klimator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.160 | 2.160 | 2.100 | 2.100 | 2.100 | 5,854 |
| 2024-11-13 | 2.080 | 2.140 | 1.950 | 2.120 | 2.120 | 69,338 |
| 2024-11-12 | 2.160 | 2.200 | 2.100 | 2.100 | 2.100 | 50,903 |
| 2024-11-11 | 2.080 | 2.180 | 2.080 | 2.120 | 2.120 | 29,756 |
| 2024-11-08 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 449 |
| 2024-11-07 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 408 |
| 2024-11-06 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 1,830 |
| 2024-11-05 | 2.080 | 2.120 | 2.020 | 2.080 | 2.080 | 18,478 |
| 2024-11-04 | 2.080 | 2.100 | 2.040 | 2.100 | 2.100 | 7,952 |
| 2024-11-01 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 20 |
| 2024-10-31 | 2.100 | 2.160 | 2.080 | 2.140 | 2.140 | 25,074 |
| 2024-10-30 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 4,721 |
| 2024-10-29 | 2.100 | 2.180 | 2.100 | 2.120 | 2.120 | 9,085 |
| 2024-10-28 | 2.160 | 2.180 | 2.120 | 2.180 | 2.180 | 18,850 |
| 2024-10-25 | 2.260 | 2.260 | 2.080 | 2.220 | 2.220 | 47,433 |
| 2024-10-24 | 1.890 | 2.580 | 1.890 | 2.200 | 2.200 | 316,519 |
| 2024-10-23 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 1,495 |
| 2024-10-22 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 1,075 |
| 2024-10-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 769 |
| 2024-10-18 | 1.920 | 1.950 | 1.900 | 1.950 | 1.950 | 17,971 |
| 2024-10-17 | 1.960 | 1.970 | 1.910 | 1.970 | 1.970 | 1,757 |
| 2024-10-16 | 1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 7,256 |
| 2024-10-15 | 1.970 | 1.990 | 1.930 | 1.990 | 1.990 | 24,089 |
| 2024-10-14 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 15,438 |
| 2024-10-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 742 |
| 2024-10-10 | 2.000 | 2.020 | 1.960 | 2.000 | 2.000 | 8,646 |
| 2024-10-09 | 2.020 | 2.040 | 1.960 | 2.020 | 2.020 | 30,917 |
| 2024-10-08 | 2.020 | 2.100 | 2.000 | 2.040 | 2.040 | 23,023 |
| 2024-10-07 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 10,600 |
| 2024-10-04 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 1,661 |
| 2024-10-03 | 2.000 | 2.040 | 1.990 | 2.000 | 2.000 | 14,738 |
| 2024-10-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-01 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 1,520 |
| 2024-09-30 | 2.000 | 2.080 | 2.000 | 2.000 | 2.000 | 8,101 |
| 2024-09-27 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 21,024 |
| 2024-09-26 | 2.020 | 2.020 | 1.950 | 2.000 | 2.000 | 7,164 |
| 2024-09-25 | 2.000 | 2.020 | 1.960 | 1.960 | 1.960 | 4,036 |
| 2024-09-24 | 1.960 | 2.000 | 1.950 | 1.960 | 1.960 | 5,705 |
| 2024-09-23 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 10,417 |
| 2024-09-20 | 2.080 | 2.120 | 2.060 | 2.060 | 2.060 | 16,922 |
| 2024-09-19 | 2.140 | 2.160 | 2.100 | 2.120 | 2.120 | 26,365 |
| 2024-09-18 | 2.160 | 2.180 | 2.160 | 2.160 | 2.160 | 14,130 |
| 2024-09-17 | 2.160 | 2.220 | 2.160 | 2.200 | 2.200 | 34,154 |
| 2024-09-16 | 2.060 | 2.220 | 2.060 | 2.160 | 2.160 | 86,008 |
| 2024-09-13 | 2.060 | 2.100 | 2.040 | 2.040 | 2.040 | 1,429 |
| 2024-09-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 987 |
| 2024-09-11 | 2.080 | 2.100 | 2.000 | 2.100 | 2.100 | 3,781 |
| 2024-09-10 | 1.930 | 2.080 | 1.930 | 2.080 | 2.080 | 22,021 |
| 2024-09-09 | 2.020 | 2.020 | 1.980 | 2.020 | 2.020 | 3,147 |
| 2024-09-06 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 9,262 |
| 2024-09-05 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 789 |
| 2024-09-04 | 1.980 | 1.990 | 1.900 | 1.980 | 1.980 | 17,825 |
| 2024-09-03 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 2,053 |
| 2024-09-02 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 2,369 |
| 2024-08-30 | 1.990 | 2.100 | 1.990 | 2.100 | 2.100 | 30,445 |
| 2024-08-29 | 1.940 | 1.990 | 1.940 | 1.990 | 1.990 | 14,002 |
| 2024-08-28 | 1.970 | 1.990 | 1.930 | 1.990 | 1.990 | 20,343 |
| 2024-08-27 | 2.080 | 2.080 | 1.970 | 2.000 | 2.000 | 23,511 |
| 2024-08-26 | 2.060 | 2.080 | 2.040 | 2.080 | 2.080 | 17,525 |
| 2024-08-23 | 2.040 | 2.100 | 2.000 | 2.040 | 2.040 | 85,752 |
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.