CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 3.055 | 3.096 | 3.045 | 3.045 | 2.990 | 5,763 |
| 2023-09-11 | 3.035 | 3.065 | 2.973 | 3.055 | 3.000 | 37,855 |
| 2023-09-08 | 3.024 | 3.269 | 3.024 | 3.065 | 3.010 | 50,830 |
| 2023-09-07 | 2.984 | 3.055 | 2.973 | 3.024 | 2.970 | 14,569 |
| 2023-09-06 | 2.963 | 3.218 | 2.963 | 2.984 | 2.930 | 117,436 |
| 2023-09-05 | 2.963 | 3.086 | 2.851 | 3.086 | 3.030 | 44,221 |
| 2023-09-04 | 3.075 | 3.075 | 2.923 | 2.994 | 2.940 | 75,898 |
| 2023-09-01 | 3.055 | 3.238 | 2.933 | 3.086 | 3.030 | 97,826 |
| 2023-08-31 | 2.953 | 3.238 | 2.790 | 3.136 | 3.080 | 94,199 |
| 2023-08-30 | 3.147 | 3.147 | 2.973 | 3.035 | 2.980 | 27,223 |
| 2023-08-29 | 3.126 | 3.157 | 3.024 | 3.035 | 2.980 | 7,439 |
| 2023-08-28 | 3.248 | 3.340 | 2.994 | 3.086 | 3.030 | 311,074 |
| 2023-08-25 | 3.299 | 3.462 | 3.177 | 3.248 | 3.190 | 22,328 |
| 2023-08-24 | 3.472 | 3.544 | 3.228 | 3.299 | 3.240 | 14,445 |
| 2023-08-23 | 3.289 | 3.340 | 3.198 | 3.259 | 3.200 | 35,098 |
| 2023-08-22 | 3.259 | 3.299 | 3.198 | 3.248 | 3.190 | 10,718 |
| 2023-08-21 | 3.208 | 3.289 | 3.147 | 3.259 | 3.200 | 10,532 |
| 2023-08-18 | 3.381 | 3.381 | 3.157 | 3.320 | 3.260 | 35,998 |
| 2023-08-17 | 3.330 | 3.391 | 3.218 | 3.218 | 3.160 | 17,118 |
| 2023-08-16 | 3.493 | 3.656 | 3.330 | 3.330 | 3.270 | 53,072 |
| 2023-08-15 | 3.289 | 3.809 | 3.198 | 3.452 | 3.390 | 247,888 |
| 2023-08-14 | 3.381 | 3.442 | 3.218 | 3.289 | 3.230 | 58,302 |
| 2023-08-11 | 3.198 | 3.432 | 3.187 | 3.340 | 3.280 | 25,894 |
| 2023-08-10 | 3.330 | 3.350 | 3.218 | 3.289 | 3.230 | 11,014 |
| 2023-08-09 | 3.360 | 3.381 | 3.259 | 3.330 | 3.270 | 8,132 |
| 2023-08-08 | 3.157 | 3.320 | 3.157 | 3.320 | 3.260 | 22,314 |
| 2023-08-07 | 3.320 | 3.320 | 3.208 | 3.320 | 3.260 | 17,722 |
| 2023-08-04 | 3.381 | 3.422 | 3.157 | 3.320 | 3.260 | 27,136 |
| 2023-08-03 | 3.299 | 3.727 | 3.228 | 3.228 | 3.170 | 25,159 |
| 2023-08-02 | 3.381 | 3.554 | 3.086 | 3.310 | 3.250 | 60,499 |
| 2023-08-01 | 3.422 | 3.483 | 3.350 | 3.381 | 3.320 | 6,727 |
| 2023-07-31 | 3.544 | 3.625 | 3.279 | 3.422 | 3.360 | 26,567 |
| 2023-07-28 | 3.584 | 3.595 | 3.422 | 3.595 | 3.530 | 12,411 |
| 2023-07-27 | 3.584 | 3.615 | 3.381 | 3.595 | 3.530 | 14,490 |
| 2023-07-26 | 3.259 | 3.859 | 3.228 | 3.554 | 3.490 | 90,747 |
| 2023-07-25 | 3.238 | 3.310 | 3.167 | 3.299 | 3.240 | 35,961 |
| 2023-07-24 | 3.157 | 3.259 | 3.157 | 3.218 | 3.160 | 39,589 |
| 2023-07-21 | 3.198 | 3.198 | 3.045 | 3.157 | 3.100 | 39,140 |
| 2023-07-20 | 3.198 | 3.299 | 3.198 | 3.279 | 3.220 | 4,918 |
| 2023-07-19 | 3.198 | 3.269 | 3.198 | 3.269 | 3.210 | 8,766 |
| 2023-07-18 | 3.289 | 3.432 | 3.187 | 3.259 | 3.200 | 50,837 |
| 2023-07-17 | 3.198 | 3.401 | 2.953 | 3.259 | 3.200 | 123,925 |
| 2023-07-14 | 3.269 | 3.269 | 3.218 | 3.259 | 3.200 | 3,677 |
| 2023-07-13 | 3.330 | 3.330 | 3.228 | 3.259 | 3.200 | 4,386 |
| 2023-07-12 | 3.208 | 3.269 | 3.177 | 3.198 | 3.140 | 14,245 |
| 2023-07-11 | 3.157 | 3.340 | 3.126 | 3.238 | 3.180 | 61,521 |
| 2023-07-10 | 3.330 | 3.330 | 3.187 | 3.238 | 3.180 | 43,075 |
| 2023-07-07 | 3.422 | 3.422 | 3.065 | 3.310 | 3.250 | 33,804 |
| 2023-07-06 | 3.340 | 3.432 | 3.238 | 3.320 | 3.260 | 22,580 |
| 2023-07-05 | 3.248 | 3.391 | 3.157 | 3.381 | 3.320 | 14,024 |
| 2023-07-04 | 3.422 | 3.483 | 3.289 | 3.401 | 3.340 | 28,018 |
| 2023-07-03 | 3.432 | 3.554 | 3.310 | 3.411 | 3.350 | 37,833 |
| 2023-06-30 | 3.544 | 3.666 | 3.310 | 3.442 | 3.380 | 109,214 |
| 2023-06-29 | 3.574 | 3.686 | 3.442 | 3.544 | 3.480 | 59,170 |
| 2023-06-28 | 3.564 | 3.707 | 3.503 | 3.574 | 3.510 | 33,095 |
| 2023-06-27 | 3.411 | 3.462 | 3.371 | 3.462 | 3.400 | 4,307 |
| 2023-06-26 | 3.391 | 3.635 | 3.371 | 3.411 | 3.350 | 33,508 |
| 2023-06-22 | 3.401 | 3.646 | 3.299 | 3.391 | 3.330 | 101,633 |
| 2023-06-21 | 3.330 | 3.493 | 3.330 | 3.401 | 3.340 | 47,272 |
| 2023-06-20 | 3.310 | 3.554 | 3.198 | 3.371 | 3.310 | 77,280 |
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.