CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 2.836 | 2.841 | 2.663 | 2.734 | 2.685 | 28,862 |
| 2023-03-20 | 2.851 | 3.024 | 2.673 | 2.785 | 2.735 | 65,101 |
| 2023-03-17 | 3.136 | 3.136 | 2.719 | 2.800 | 2.750 | 119,270 |
| 2023-03-16 | 2.938 | 3.147 | 2.714 | 2.907 | 2.855 | 137,381 |
| 2023-03-15 | 3.147 | 3.269 | 2.917 | 3.070 | 3.015 | 37,694 |
| 2023-03-14 | 3.182 | 3.182 | 3.014 | 3.121 | 3.065 | 11,088 |
| 2023-03-13 | 3.208 | 3.350 | 2.979 | 3.136 | 3.080 | 44,480 |
| 2023-03-10 | 4.012 | 4.012 | 3.228 | 3.335 | 3.275 | 71,872 |
| 2023-03-09 | 3.157 | 4.017 | 3.157 | 3.376 | 3.315 | 97,638 |
| 2023-03-08 | 2.979 | 3.172 | 2.902 | 3.157 | 3.100 | 450,533 |
| 2023-03-07 | 3.116 | 3.116 | 2.933 | 2.989 | 2.935 | 62,562 |
| 2023-03-06 | 2.953 | 3.136 | 2.953 | 3.111 | 3.055 | 56,915 |
| 2023-03-03 | 3.075 | 3.096 | 2.928 | 2.953 | 2.900 | 62,095 |
| 2023-03-02 | 3.106 | 3.136 | 3.055 | 3.096 | 3.040 | 40,301 |
| 2023-03-01 | 3.065 | 3.116 | 2.958 | 3.111 | 3.055 | 45,030 |
| 2023-02-28 | 3.198 | 3.198 | 3.065 | 3.131 | 3.075 | 35,395 |
| 2023-02-27 | 3.177 | 3.223 | 3.131 | 3.198 | 3.140 | 27,350 |
| 2023-02-24 | 3.213 | 3.310 | 2.958 | 3.177 | 3.120 | 121,187 |
| 2023-02-23 | 3.198 | 3.223 | 3.055 | 3.213 | 3.155 | 50,016 |
| 2023-02-22 | 3.157 | 3.208 | 3.157 | 3.198 | 3.140 | 35,602 |
| 2023-02-21 | 3.080 | 3.182 | 3.045 | 3.045 | 2.990 | 91,125 |
| 2023-02-20 | 3.147 | 3.203 | 3.080 | 3.080 | 3.025 | 18,532 |
| 2023-02-17 | 3.192 | 3.254 | 3.147 | 3.147 | 3.090 | 103,850 |
| 2023-02-16 | 3.167 | 3.411 | 3.126 | 3.147 | 3.090 | 37,729 |
| 2023-02-15 | 3.213 | 3.213 | 3.091 | 3.203 | 3.145 | 34,108 |
| 2023-02-14 | 3.167 | 3.304 | 3.075 | 3.182 | 3.125 | 79,546 |
| 2023-02-13 | 3.060 | 3.223 | 3.060 | 3.167 | 3.110 | 35,200 |
| 2023-02-10 | 3.080 | 3.411 | 3.080 | 3.223 | 3.165 | 39,235 |
| 2023-02-09 | 3.106 | 3.539 | 3.106 | 3.279 | 3.220 | 115,011 |
| 2023-02-08 | 3.289 | 3.289 | 3.075 | 3.075 | 3.020 | 94,659 |
| 2023-02-07 | 3.478 | 3.478 | 3.294 | 3.411 | 3.350 | 31,213 |
| 2023-02-06 | 3.483 | 3.503 | 3.325 | 3.478 | 3.415 | 28,646 |
| 2023-02-03 | 3.865 | 3.865 | 3.396 | 3.503 | 3.440 | 60,965 |
| 2023-02-02 | 3.457 | 3.971 | 3.457 | 3.971 | 3.500 | 116,326 |
| 2023-02-01 | 3.284 | 3.671 | 3.284 | 3.452 | 3.042 | 44,805 |
| 2023-01-31 | 3.213 | 3.406 | 3.208 | 3.284 | 2.894 | 30,999 |
| 2023-01-30 | 3.376 | 3.376 | 3.126 | 3.208 | 2.827 | 40,713 |
| 2023-01-27 | 3.391 | 3.442 | 3.213 | 3.381 | 2.980 | 63,974 |
| 2023-01-26 | 3.284 | 3.432 | 3.284 | 3.391 | 2.989 | 19,808 |
| 2023-01-25 | 3.157 | 3.518 | 3.101 | 3.310 | 2.917 | 59,849 |
| 2023-01-24 | 3.294 | 3.401 | 3.065 | 3.157 | 2.782 | 86,649 |
| 2023-01-23 | 3.335 | 3.508 | 3.208 | 3.213 | 2.831 | 100,365 |
| 2023-01-20 | 3.462 | 3.462 | 3.259 | 3.335 | 2.939 | 135,789 |
| 2023-01-19 | 3.712 | 3.763 | 3.366 | 3.462 | 3.051 | 98,655 |
| 2023-01-18 | 3.666 | 4.078 | 3.528 | 3.712 | 3.271 | 338,696 |
| 2023-01-17 | 5.692 | 5.743 | 5.295 | 5.295 | 4.667 | 52,702 |
| 2023-01-16 | 5.356 | 5.906 | 5.356 | 5.692 | 5.017 | 29,375 |
| 2023-01-13 | 5.937 | 5.957 | 5.356 | 5.356 | 4.721 | 73,517 |
| 2023-01-12 | 6.059 | 6.059 | 5.713 | 5.937 | 5.232 | 37,637 |
| 2023-01-11 | 6.069 | 6.161 | 5.692 | 6.059 | 5.340 | 55,770 |
| 2023-01-10 | 6.242 | 6.242 | 5.988 | 6.171 | 5.439 | 25,295 |
| 2023-01-09 | 6.161 | 6.527 | 6.161 | 6.242 | 5.501 | 21,497 |
| 2023-01-05 | 6.364 | 6.364 | 5.947 | 6.130 | 5.403 | 11,276 |
| 2023-01-04 | 6.314 | 6.364 | 5.906 | 6.191 | 5.456 | 37,786 |
| 2023-01-03 | 6.415 | 6.426 | 6.120 | 6.212 | 5.474 | 36,060 |
| 2023-01-02 | 6.507 | 6.507 | 5.937 | 6.283 | 5.537 | 28,780 |
| 2022-12-30 | 5.916 | 6.415 | 5.916 | 6.100 | 5.376 | 25,219 |
| 2022-12-29 | 5.641 | 6.263 | 5.641 | 5.906 | 5.205 | 47,252 |
| 2022-12-28 | 6.293 | 6.507 | 5.621 | 5.641 | 4.972 | 116,954 |
| 2022-12-27 | 6.568 | 6.619 | 6.161 | 6.293 | 5.546 | 73,915 |
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.