CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.648	2.648	2.444	2.607	2.560	263,044
2024-05-29	2.597	2.709	2.576	2.709	2.660	18,889
2024-05-28	2.627	2.627	2.556	2.597	2.550	14,003
2024-05-27	2.658	2.719	2.597	2.637	2.590	35,157
2024-05-24	2.678	2.688	2.587	2.648	2.600	17,845
2024-05-23	2.699	2.709	2.576	2.637	2.590	58,628
2024-05-22	2.597	2.800	2.597	2.729	2.680	43,728
2024-05-21	2.719	2.719	2.475	2.597	2.550	67,703
2024-05-20	2.587	2.719	2.525	2.668	2.620	138,742
2024-05-17	2.800	2.821	2.556	2.627	2.580	132,398
2024-05-16	3.045	3.045	2.790	2.851	2.800	72,358
2024-05-15	3.187	3.187	2.811	2.872	2.820	133,577
2024-05-14	3.584	3.584	2.953	3.187	3.130	267,590
2024-05-13	3.971	4.022	3.350	3.758	3.690	158,843
2024-05-10	3.462	4.063	3.462	3.829	3.760	73,776
2024-05-08	3.147	3.452	3.096	3.442	3.380	133,354
2024-05-07	2.943	3.259	2.943	3.086	3.030	62,462
2024-05-06	2.770	2.973	2.770	2.943	2.890	82,963
2024-05-03	2.749	2.882	2.688	2.770	2.720	64,254
2024-05-02	2.699	2.729	2.648	2.658	2.610	14,761
2024-04-30	2.597	2.729	2.546	2.729	2.680	44,887
2024-04-29	2.637	2.668	2.587	2.607	2.560	15,018
2024-04-26	2.729	2.739	2.607	2.617	2.570	54,232
2024-04-25	2.892	2.892	2.668	2.729	2.680	47,730
2024-04-24	2.709	2.892	2.668	2.892	2.840	45,371
2024-04-23	2.780	2.780	2.709	2.709	2.660	29,223
2024-04-22	2.739	2.790	2.668	2.780	2.730	22,393
2024-04-19	2.678	2.739	2.576	2.739	2.690	78,995
2024-04-18	2.729	2.729	2.688	2.729	2.680	3,238
2024-04-17	2.688	2.688	2.678	2.678	2.630	21,710
2024-04-16	2.729	2.729	2.678	2.678	2.630	4,125
2024-04-15	2.576	2.739	2.576	2.729	2.680	58,019
2024-04-12	2.668	2.831	2.668	2.760	2.710	26,391
2024-04-11	2.729	2.739	2.668	2.739	2.690	8,496
2024-04-10	2.760	2.760	2.688	2.739	2.690	19,329
2024-04-09	2.811	2.861	2.729	2.749	2.700	29,865
2024-04-08	2.749	2.912	2.648	2.811	2.760	48,712
2024-04-05	2.749	2.851	2.627	2.648	2.600	101,513
2024-04-04	2.770	2.821	2.709	2.749	2.700	35,469
2024-04-03	2.800	2.800	2.719	2.739	2.690	43,264
2024-04-02	2.536	2.882	2.536	2.729	2.680	109,597
2024-03-28	2.576	2.576	2.505	2.515	2.470	6,362
2024-03-27	2.587	2.587	2.505	2.546	2.500	13,181
2024-03-26	2.576	2.587	2.546	2.587	2.540	23,348
2024-03-25	2.587	2.587	2.525	2.576	2.530	9,946
2024-03-22	2.597	2.627	2.525	2.587	2.540	35,488
2024-03-21	2.637	2.637	2.546	2.587	2.540	11,010
2024-03-20	2.648	2.688	2.576	2.658	2.610	16,112
2024-03-19	2.678	2.800	2.587	2.658	2.610	41,525
2024-03-18	2.413	2.729	2.413	2.678	2.630	71,760
2024-03-15	2.434	2.454	2.403	2.413	2.370	8,559
2024-03-14	2.546	2.546	2.424	2.434	2.390	35,797
2024-03-13	2.515	2.515	2.434	2.434	2.390	20,280
2024-03-12	2.546	2.546	2.475	2.485	2.440	24,705
2024-03-11	2.332	2.525	2.332	2.525	2.480	38,684
2024-03-08	2.556	2.637	2.393	2.393	2.350	72,200
2024-03-07	2.597	2.597	2.464	2.556	2.510	62,111
2024-03-06	2.525	2.699	2.525	2.597	2.550	56,582
2024-03-05	2.699	2.699	2.566	2.637	2.590	37,806
2024-03-04	2.658	2.678	2.597	2.597	2.550	24,526

← NewerPage 11 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.