CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 3.299 | 3.768 | 3.228 | 3.340 | 3.280 | 36,479 |
| 2023-06-16 | 3.360 | 3.656 | 3.238 | 3.259 | 3.200 | 91,472 |
| 2023-06-15 | 3.320 | 3.605 | 3.320 | 3.350 | 3.290 | 73,236 |
| 2023-06-14 | 3.615 | 3.615 | 3.330 | 3.391 | 3.330 | 22,066 |
| 2023-06-13 | 3.554 | 3.554 | 3.422 | 3.483 | 3.420 | 13,088 |
| 2023-06-12 | 3.870 | 3.870 | 3.554 | 3.554 | 3.490 | 36,533 |
| 2023-06-09 | 3.177 | 3.870 | 3.177 | 3.758 | 3.690 | 250,171 |
| 2023-06-08 | 3.299 | 3.401 | 3.218 | 3.248 | 3.190 | 52,795 |
| 2023-06-07 | 3.330 | 3.452 | 3.238 | 3.299 | 3.240 | 133,736 |
| 2023-06-05 | 3.564 | 3.584 | 3.218 | 3.330 | 3.270 | 51,711 |
| 2023-06-02 | 3.126 | 3.656 | 3.126 | 3.208 | 3.150 | 48,273 |
| 2023-06-01 | 3.157 | 3.248 | 3.045 | 3.065 | 3.010 | 32,744 |
| 2023-05-31 | 3.126 | 3.248 | 3.055 | 3.157 | 3.100 | 73,838 |
| 2023-05-30 | 3.116 | 3.401 | 3.106 | 3.187 | 3.130 | 44,166 |
| 2023-05-29 | 3.126 | 3.452 | 3.116 | 3.157 | 3.100 | 30,394 |
| 2023-05-26 | 3.075 | 3.269 | 3.055 | 3.126 | 3.070 | 47,730 |
| 2023-05-25 | 3.136 | 3.279 | 3.075 | 3.075 | 3.020 | 23,906 |
| 2023-05-24 | 3.208 | 3.340 | 3.024 | 3.106 | 3.050 | 111,837 |
| 2023-05-23 | 3.126 | 3.289 | 2.912 | 3.055 | 3.000 | 128,282 |
| 2023-05-22 | 3.299 | 3.299 | 3.065 | 3.167 | 3.110 | 42,746 |
| 2023-05-19 | 3.279 | 3.432 | 3.086 | 3.167 | 3.110 | 154,799 |
| 2023-05-17 | 3.371 | 3.411 | 3.065 | 3.360 | 3.300 | 92,144 |
| 2023-05-16 | 3.737 | 3.737 | 2.627 | 3.462 | 3.400 | 124,506 |
| 2023-05-15 | 3.676 | 3.788 | 3.574 | 3.676 | 3.610 | 72,200 |
| 2023-05-12 | 3.778 | 3.778 | 3.534 | 3.737 | 3.670 | 84,560 |
| 2023-05-11 | 3.880 | 3.880 | 3.646 | 3.656 | 3.590 | 40,304 |
| 2023-05-10 | 3.666 | 3.992 | 3.615 | 3.798 | 3.730 | 64,384 |
| 2023-05-09 | 3.513 | 3.849 | 3.513 | 3.646 | 3.580 | 26,374 |
| 2023-05-08 | 3.564 | 4.053 | 3.340 | 3.910 | 3.840 | 105,983 |
| 2023-05-05 | 3.890 | 3.890 | 3.544 | 3.809 | 3.740 | 145,576 |
| 2023-05-04 | 3.870 | 4.379 | 3.676 | 3.870 | 3.800 | 106,597 |
| 2023-05-03 | 3.605 | 4.277 | 3.401 | 3.768 | 3.700 | 252,810 |
| 2023-05-02 | 3.941 | 3.941 | 3.432 | 3.605 | 3.540 | 195,136 |
| 2023-04-28 | 4.633 | 4.633 | 3.747 | 3.941 | 3.870 | 187,466 |
| 2023-04-27 | 4.073 | 4.705 | 4.073 | 4.409 | 4.330 | 281,709 |
| 2023-04-26 | 3.584 | 4.022 | 3.503 | 3.941 | 3.870 | 156,447 |
| 2023-04-25 | 3.360 | 4.277 | 3.350 | 3.584 | 3.520 | 143,068 |
| 2023-04-24 | 3.452 | 3.452 | 3.187 | 3.187 | 3.130 | 55,475 |
| 2023-04-21 | 3.411 | 3.595 | 3.248 | 3.452 | 3.390 | 296,678 |
| 2023-04-20 | 3.035 | 4.053 | 2.973 | 3.513 | 3.450 | 489,452 |
| 2023-04-19 | 3.004 | 3.065 | 2.892 | 3.035 | 2.980 | 46,662 |
| 2023-04-18 | 3.116 | 3.136 | 2.963 | 2.984 | 2.930 | 25,938 |
| 2023-04-17 | 3.177 | 3.208 | 3.086 | 3.116 | 3.060 | 20,548 |
| 2023-04-14 | 3.004 | 3.238 | 2.973 | 3.208 | 3.150 | 139,657 |
| 2023-04-13 | 2.882 | 3.045 | 2.882 | 2.973 | 2.920 | 91,534 |
| 2023-04-12 | 2.933 | 3.004 | 2.780 | 2.780 | 2.730 | 67,041 |
| 2023-04-11 | 2.973 | 2.994 | 2.821 | 2.933 | 2.880 | 123,961 |
| 2023-04-06 | 3.055 | 3.055 | 2.851 | 2.973 | 2.920 | 45,801 |
| 2023-04-05 | 3.106 | 3.147 | 3.014 | 3.055 | 3.000 | 21,291 |
| 2023-04-04 | 3.035 | 3.259 | 2.902 | 3.106 | 3.050 | 98,121 |
| 2023-04-03 | 3.269 | 3.269 | 2.709 | 3.024 | 2.970 | 100,166 |
| 2023-03-31 | 3.243 | 3.462 | 2.968 | 3.269 | 3.210 | 393,801 |
| 2023-03-30 | 2.637 | 3.152 | 2.632 | 3.024 | 2.970 | 198,866 |
| 2023-03-29 | 2.566 | 2.999 | 2.520 | 2.632 | 2.585 | 75,775 |
| 2023-03-28 | 2.398 | 2.734 | 2.393 | 2.520 | 2.475 | 98,048 |
| 2023-03-27 | 2.648 | 2.648 | 2.419 | 2.475 | 2.430 | 209,858 |
| 2023-03-24 | 2.755 | 2.775 | 2.480 | 2.546 | 2.500 | 227,879 |
| 2023-03-23 | 2.663 | 2.795 | 2.088 | 2.653 | 2.605 | 207,716 |
| 2023-03-22 | 2.897 | 2.948 | 2.612 | 2.749 | 2.700 | 116,716 |
| 2023-03-21 | 2.836 | 2.841 | 2.663 | 2.734 | 2.685 | 28,862 |
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.