CirChem AB historical data

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

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

← NewerPage 17 of 22 · 1,264 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.