CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.668	2.699	2.536	2.658	2.610	56,112
2023-12-04	2.760	2.800	2.688	2.688	2.640	43,886
2023-12-01	2.668	2.831	2.556	2.760	2.710	47,370
2023-11-30	2.617	2.719	2.617	2.709	2.660	10,061
2023-11-29	2.648	2.729	2.587	2.617	2.570	45,325
2023-11-28	2.688	2.719	2.546	2.719	2.670	27,968
2023-11-27	2.607	2.699	2.546	2.627	2.580	20,913
2023-11-24	2.790	2.790	2.546	2.607	2.560	72,810
2023-11-23	2.749	2.749	2.515	2.709	2.660	90,617
2023-11-22	2.831	2.861	2.780	2.851	2.800	30,887
2023-11-21	2.800	2.882	2.790	2.831	2.780	23,674
2023-11-20	2.882	2.984	2.800	2.872	2.820	29,808
2023-11-17	2.861	2.892	2.821	2.882	2.830	22,739
2023-11-16	2.892	2.933	2.851	2.902	2.850	7,936
2023-11-15	3.055	3.055	2.851	2.902	2.850	37,538
2023-11-14	2.892	3.096	2.648	3.055	3.000	73,223
2023-11-13	2.872	2.933	2.800	2.831	2.780	7,189
2023-11-10	2.882	2.923	2.800	2.872	2.820	23,884
2023-11-09	2.892	2.973	2.811	2.933	2.880	6,192
2023-11-08	2.902	2.933	2.851	2.892	2.840	17,401
2023-11-07	2.923	2.963	2.841	2.902	2.850	38,376
2023-11-06	2.953	2.963	2.861	2.923	2.870	44,318
2023-11-03	2.841	3.035	2.821	2.963	2.910	21,092
2023-11-02	2.872	2.912	2.821	2.902	2.850	24,398
2023-11-01	2.902	2.953	2.811	2.821	2.770	26,612
2023-10-31	3.035	3.035	2.861	2.973	2.920	25,326
2023-10-30	2.953	3.065	2.892	2.953	2.900	3,488
2023-10-27	2.963	3.075	2.841	2.861	2.810	39,622
2023-10-26	2.984	3.096	2.892	2.953	2.900	34,147
2023-10-25	2.963	3.004	2.872	3.004	2.950	27,704
2023-10-24	2.841	2.984	2.760	2.923	2.870	18,984
2023-10-23	2.984	2.984	2.841	2.841	2.790	28,128
2023-10-20	3.004	3.045	2.861	2.984	2.930	11,516
2023-10-19	2.943	3.004	2.760	3.004	2.950	46,372
2023-10-18	2.923	3.136	2.861	2.882	2.830	39,518
2023-10-17	3.147	3.167	2.923	2.923	2.870	47,277
2023-10-16	3.035	3.259	2.994	3.147	3.090	119,444
2023-10-13	2.821	3.065	2.821	3.035	2.980	96,338
2023-10-12	2.902	2.902	2.790	2.851	2.800	21,525
2023-10-11	2.872	2.902	2.760	2.902	2.850	11,351
2023-10-10	2.749	2.892	2.749	2.872	2.820	29,084
2023-10-09	2.912	2.943	2.729	2.770	2.720	39,591
2023-10-06	2.882	2.933	2.800	2.912	2.860	8,096
2023-10-05	2.953	2.953	2.841	2.861	2.810	1,171,313
2023-10-04	2.923	2.933	2.882	2.882	2.830	13,186
2023-10-03	2.861	2.933	2.861	2.933	2.880	6,873
2023-10-02	2.933	2.963	2.851	2.851	2.800	39,351
2023-09-29	2.882	2.973	2.882	2.933	2.880	34,088
2023-09-28	2.984	2.984	2.882	2.953	2.900	10,803
2023-09-27	2.943	3.024	2.943	2.973	2.920	5,930
2023-09-26	2.984	3.024	2.872	2.943	2.890	45,810
2023-09-25	3.024	3.055	2.963	2.963	2.910	13,587
2023-09-22	2.994	3.075	2.943	3.024	2.970	20,529
2023-09-21	3.004	3.075	2.953	3.075	3.020	17,369
2023-09-20	2.994	3.147	2.994	2.994	2.940	27,308
2023-09-19	3.035	3.086	2.912	2.994	2.940	11,512
2023-09-18	3.045	3.045	2.973	3.035	2.980	26,885
2023-09-15	3.075	3.086	2.943	3.045	2.990	25,369
2023-09-14	2.984	2.994	2.953	2.994	2.940	9,068
2023-09-13	2.973	3.065	2.902	2.994	2.940	29,532

← NewerPage 13 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.