CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 6.599 | 6.812 | 6.110 | 6.568 | 5.789 | 41,806 |
| 2022-12-22 | 7.088 | 7.088 | 6.110 | 6.599 | 5.815 | 50,132 |
| 2022-12-21 | 6.517 | 6.965 | 6.487 | 6.853 | 6.040 | 52,647 |
| 2022-12-20 | 6.650 | 6.650 | 6.049 | 6.487 | 5.717 | 128,771 |
| 2022-12-19 | 7.444 | 8.360 | 6.568 | 6.670 | 5.878 | 443,616 |
| 2022-12-16 | 5.092 | 9.450 | 5.092 | 7.434 | 6.551 | 1,142,879 |
| 2022-12-15 | 4.832 | 6.110 | 4.521 | 5.092 | 4.487 | 161,594 |
| 2022-12-14 | 4.644 | 4.644 | 3.900 | 4.089 | 3.603 | 140,530 |
| 2022-12-13 | 5.346 | 5.489 | 4.542 | 4.649 | 4.097 | 113,394 |
| 2022-12-12 | 5.855 | 6.069 | 5.102 | 5.143 | 4.532 | 82,755 |
| 2022-12-09 | 6.232 | 6.344 | 5.855 | 5.855 | 5.160 | 47,147 |
| 2022-12-08 | 6.212 | 6.588 | 5.784 | 6.008 | 5.295 | 77,266 |
| 2022-12-07 | 5.906 | 6.711 | 5.906 | 6.212 | 5.474 | 106,250 |
| 2022-12-06 | 5.438 | 6.925 | 5.438 | 5.906 | 5.205 | 111,840 |
| 2022-12-05 | 6.008 | 6.008 | 5.153 | 5.438 | 4.792 | 99,370 |
| 2022-12-02 | 4.725 | 5.601 | 4.129 | 5.122 | 4.514 | 152,970 |
| 2022-12-01 | 5.804 | 6.018 | 4.598 | 4.725 | 4.164 | 217,348 |
| 2022-11-30 | 6.986 | 7.149 | 5.326 | 5.804 | 5.115 | 212,122 |
| 2022-11-29 | 5.601 | 8.146 | 5.601 | 6.599 | 5.815 | 362,305 |
| 2022-11-28 | 4.521 | 6.110 | 4.511 | 5.468 | 4.819 | 206,958 |
| 2022-11-25 | 4.068 | 4.582 | 3.982 | 4.481 | 3.949 | 105,111 |
| 2022-11-24 | 3.987 | 4.165 | 3.788 | 4.068 | 3.585 | 185,822 |
| 2022-11-23 | 3.992 | 4.272 | 3.564 | 3.696 | 3.258 | 161,909 |
| 2022-11-22 | 2.953 | 5.092 | 2.520 | 3.961 | 3.491 | 587,609 |
| 2022-11-21 | 2.999 | 3.259 | 2.882 | 2.953 | 2.603 | 69,085 |
| 2022-11-18 | 3.004 | 3.055 | 2.546 | 2.882 | 2.540 | 66,839 |
| 2022-11-17 | 2.546 | 3.050 | 2.525 | 2.933 | 2.585 | 60,923 |
| 2022-11-16 | 2.851 | 2.851 | 2.373 | 2.541 | 2.239 | 97,883 |
| 2022-11-15 | 3.055 | 3.055 | 2.597 | 2.851 | 2.513 | 28,835 |
| 2022-11-14 | 2.902 | 3.014 | 2.693 | 2.984 | 2.630 | 22,232 |
| 2022-11-11 | 2.678 | 3.152 | 2.648 | 2.902 | 2.558 | 64,147 |
| 2022-11-10 | 2.709 | 2.749 | 2.393 | 2.566 | 2.262 | 63,838 |
| 2022-11-09 | 3.121 | 3.208 | 2.704 | 2.709 | 2.387 | 108,960 |
| 2022-11-08 | 3.666 | 3.666 | 3.116 | 3.182 | 2.805 | 99,575 |
| 2022-11-07 | 3.681 | 3.681 | 3.182 | 3.462 | 3.051 | 165,399 |
| 2022-11-04 | 2.846 | 3.971 | 2.846 | 3.381 | 2.980 | 110,703 |
| 2022-11-03 | 2.541 | 2.851 | 2.500 | 2.790 | 2.459 | 188,654 |
| 2022-11-02 | 2.480 | 2.571 | 2.271 | 2.439 | 2.149 | 76,589 |
| 2022-11-01 | 2.251 | 2.795 | 2.240 | 2.480 | 2.185 | 26,216 |
| 2022-10-31 | 2.332 | 2.744 | 2.332 | 2.429 | 2.140 | 37,257 |
| 2022-10-28 | 2.286 | 2.566 | 2.286 | 2.332 | 2.055 | 14,561 |
| 2022-10-27 | 2.194 | 2.729 | 2.154 | 2.240 | 1.974 | 60,139 |
| 2022-10-26 | 2.179 | 2.210 | 2.154 | 2.159 | 1.903 | 7,716 |
| 2022-10-25 | 2.164 | 2.225 | 2.037 | 2.174 | 1.916 | 21,247 |
| 2022-10-24 | 2.179 | 2.296 | 2.138 | 2.154 | 1.898 | 10,348 |
| 2022-10-21 | 2.138 | 2.424 | 2.138 | 2.363 | 2.082 | 42,427 |
| 2022-10-20 | 2.546 | 2.642 | 2.037 | 2.419 | 2.131 | 139,560 |
| 2022-10-19 | 2.648 | 2.648 | 2.240 | 2.546 | 2.244 | 103,789 |
| 2022-10-18 | 2.220 | 2.729 | 2.200 | 2.444 | 2.154 | 281,110 |
| 2022-10-17 | 2.693 | 2.953 | 2.057 | 2.235 | 1.970 | 646,068 |
| 2022-10-14 | 1.705 | 2.887 | 1.521 | 2.627 | 2.315 | 1,221,804 |
| 2022-10-13 | 1.882 | 1.882 | 1.397 | 1.523 | 1.343 | 572,183 |
| 2022-10-12 | 1.334 | 1.481 | 1.269 | 1.375 | 1.212 | 328,197 |
| 2022-10-11 | 1.238 | 1.363 | 1.175 | 1.358 | 1.197 | 305,869 |
| 2022-10-10 | 1.332 | 1.574 | 1.236 | 1.263 | 1.113 | 2,432,823 |
| 2022-10-07 | 1.291 | 1.365 | 1.234 | 1.332 | 1.174 | 131,074 |
| 2022-10-06 | 1.303 | 1.664 | 1.263 | 1.291 | 1.138 | 35,685 |
| 2022-10-05 | 1.348 | 1.348 | 1.248 | 1.303 | 1.149 | 35,341 |
| 2022-10-04 | 1.314 | 1.381 | 1.273 | 1.336 | 1.177 | 59,951 |
| 2022-10-03 | 1.273 | 1.334 | 1.273 | 1.326 | 1.169 | 756,827 |
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.