CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	1.320	1.365	1.187	1.273	1.122	223,968
2022-09-29	1.226	1.299	1.179	1.185	1.045	30,996
2022-09-28	1.332	1.369	1.202	1.226	1.081	29,960
2022-09-27	1.165	1.332	1.149	1.332	1.174	81,310
2022-09-26	1.189	1.242	1.018	1.147	1.011	92,261
2022-09-23	1.222	1.222	1.130	1.189	1.048	148,870
2022-09-22	1.273	1.273	1.208	1.222	1.077	28,766
2022-09-21	1.291	1.291	1.210	1.232	1.086	38,017
2022-09-20	1.342	1.367	1.224	1.271	1.120	64,095
2022-09-19	1.434	1.434	1.275	1.324	1.167	58,424
2022-09-16	1.477	1.477	1.424	1.434	1.264	26,975
2022-09-15	1.456	1.477	1.424	1.477	1.301	49,431
2022-09-14	1.525	1.525	1.466	1.475	1.300	33,310
2022-09-13	1.528	1.552	1.499	1.528	1.346	18,795
2022-09-12	1.519	1.587	1.519	1.519	1.339	43,136
2022-09-09	1.519	1.519	1.489	1.517	1.337	12,133
2022-09-08	1.629	1.629	1.483	1.519	1.339	83,930
2022-09-07	1.629	1.631	1.574	1.601	1.411	94,395
2022-09-06	1.692	1.692	1.554	1.621	1.429	10,584
2022-09-05	1.808	1.808	1.534	1.678	1.479	35,029
2022-09-02	1.790	1.817	1.713	1.808	1.594	15,685
2022-09-01	1.778	1.817	1.741	1.786	1.574	42,037
2022-08-31	1.831	1.851	1.792	1.811	1.596	9,273
2022-08-30	1.731	1.874	1.711	1.855	1.635	69,391
2022-08-29	1.782	1.819	1.782	1.802	1.589	8,629
2022-08-26	1.808	1.843	1.733	1.780	1.569	60,883
2022-08-25	1.833	1.931	1.808	1.808	1.594	31,959
2022-08-24	1.782	1.857	1.749	1.857	1.637	18,663
2022-08-23	1.752	1.890	1.477	1.782	1.571	380,175
2022-08-22	2.164	2.184	1.986	2.037	1.795	138,803
2022-08-19	2.235	2.240	2.138	2.164	1.907	85,492
2022-08-18	2.342	2.342	2.194	2.220	1.956	27,369
2022-08-17	2.245	2.301	2.215	2.301	2.028	31,152
2022-08-16	2.286	2.342	2.189	2.245	1.979	42,982
2022-08-15	2.317	2.347	2.266	2.342	2.064	62,352
2022-08-12	2.393	2.861	2.337	2.337	2.060	47,721
2022-08-11	2.342	2.393	2.266	2.393	2.109	48,874
2022-08-10	2.429	2.444	2.296	2.342	2.064	53,370
2022-08-09	2.342	2.515	2.342	2.429	2.140	83,607
2022-08-08	2.424	2.424	2.327	2.342	2.064	45,870
2022-08-05	2.429	2.429	2.357	2.424	2.136	55,661
2022-08-04	2.546	2.546	2.342	2.429	2.140	101,855
2022-08-03	2.729	2.729	2.490	2.546	2.244	74,947
2022-08-02	2.805	2.877	2.683	2.729	2.405	23,301
2022-08-01	3.106	3.106	2.770	2.800	2.468	183,911
2022-07-29	3.045	3.131	2.938	3.121	2.751	96,975
2022-07-28	3.223	3.554	2.907	3.004	2.647	158,595
2022-07-27	2.755	3.218	2.734	3.218	2.836	14,231
2022-07-26	2.856	2.918	2.724	2.755	2.428	201,227
2022-07-25	2.872	2.943	2.805	2.841	2.504	72,503
2022-07-22	2.816	2.923	2.729	2.872	2.531	101,635
2022-07-21	2.846	2.928	2.770	2.811	2.477	102,892
2022-07-20	2.749	3.040	2.749	2.800	2.468	46,314
2022-07-19	2.749	2.749	2.744	2.744	2.419	16,762
2022-07-18	2.744	2.749	2.658	2.724	2.401	14,744
2022-07-15	2.642	2.744	2.551	2.653	2.338	23,674
2022-07-14	2.749	2.749	2.719	2.719	2.396	21,461
2022-07-13	2.892	2.892	2.668	2.749	2.423	31,967
2022-07-12	2.749	2.770	2.581	2.724	2.401	62,187
2022-07-11	3.070	3.070	2.581	2.744	2.419	25,317

← NewerPage 18 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.