CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 2.999 | 2.999 | 2.709 | 2.800 | 2.468 | 30,823 |
| 2022-07-07 | 2.658 | 2.795 | 2.658 | 2.780 | 2.450 | 69,617 |
| 2022-07-06 | 2.851 | 3.040 | 2.668 | 2.673 | 2.356 | 49,899 |
| 2022-07-05 | 2.887 | 2.897 | 2.749 | 2.846 | 2.508 | 47,717 |
| 2022-07-04 | 3.055 | 3.060 | 2.851 | 2.887 | 2.544 | 114,096 |
| 2022-07-01 | 2.979 | 3.055 | 2.877 | 2.973 | 2.621 | 113,651 |
| 2022-06-30 | 3.055 | 3.559 | 2.851 | 2.973 | 2.621 | 319,529 |
| 2022-06-29 | 2.688 | 2.836 | 2.668 | 2.719 | 2.396 | 44,398 |
| 2022-06-28 | 2.816 | 2.816 | 2.556 | 2.556 | 2.253 | 29,576 |
| 2022-06-27 | 2.851 | 3.004 | 2.724 | 2.749 | 2.423 | 31,049 |
| 2022-06-23 | 3.035 | 3.040 | 2.749 | 2.851 | 2.513 | 58,695 |
| 2022-06-22 | 2.953 | 2.958 | 2.780 | 2.897 | 2.553 | 37,506 |
| 2022-06-21 | 2.923 | 3.106 | 2.872 | 2.958 | 2.607 | 28,117 |
| 2022-06-20 | 2.755 | 2.958 | 2.581 | 2.907 | 2.562 | 114,770 |
| 2022-06-17 | 2.648 | 2.872 | 2.648 | 2.699 | 2.378 | 49,449 |
| 2022-06-16 | 2.663 | 2.699 | 2.536 | 2.587 | 2.280 | 67,073 |
| 2022-06-15 | 2.846 | 2.846 | 2.541 | 2.612 | 2.302 | 122,739 |
| 2022-06-14 | 3.030 | 3.030 | 2.648 | 2.851 | 2.513 | 58,660 |
| 2022-06-13 | 3.294 | 3.325 | 2.933 | 3.030 | 2.670 | 45,633 |
| 2022-06-10 | 3.264 | 3.422 | 3.187 | 3.294 | 2.903 | 52,017 |
| 2022-06-09 | 3.513 | 3.513 | 3.315 | 3.320 | 2.926 | 75,545 |
| 2022-06-08 | 3.513 | 3.513 | 3.483 | 3.513 | 3.096 | 2,936 |
| 2022-06-07 | 3.595 | 3.640 | 3.513 | 3.590 | 3.164 | 15,192 |
| 2022-06-03 | 3.646 | 3.747 | 3.493 | 3.544 | 3.123 | 123,381 |
| 2022-06-02 | 3.763 | 3.763 | 3.595 | 3.595 | 3.168 | 10,076 |
| 2022-06-01 | 3.676 | 3.763 | 3.610 | 3.763 | 3.316 | 33,525 |
| 2022-05-31 | 3.656 | 3.758 | 3.462 | 3.758 | 3.312 | 37,559 |
| 2022-05-30 | 3.574 | 3.753 | 3.391 | 3.656 | 3.222 | 37,756 |
| 2022-05-27 | 3.564 | 3.758 | 3.406 | 3.574 | 3.150 | 42,075 |
| 2022-05-25 | 3.452 | 4.043 | 3.284 | 3.452 | 3.042 | 50,527 |
| 2022-05-24 | 3.564 | 3.737 | 3.228 | 3.350 | 2.953 | 45,457 |
| 2022-05-23 | 3.030 | 3.523 | 3.030 | 3.523 | 3.105 | 146,623 |
| 2022-05-20 | 3.432 | 3.432 | 3.075 | 3.167 | 2.791 | 76,565 |
| 2022-05-19 | 3.905 | 3.905 | 3.330 | 3.360 | 2.962 | 108,870 |
| 2022-05-18 | 4.078 | 4.124 | 3.768 | 3.905 | 3.442 | 44,088 |
| 2022-05-17 | 4.475 | 4.475 | 4.063 | 4.226 | 3.724 | 83,159 |
| 2022-05-16 | 4.700 | 4.700 | 4.323 | 4.440 | 3.913 | 12,529 |
| 2022-05-13 | 4.669 | 4.694 | 4.669 | 4.694 | 4.137 | 1,246 |
| 2022-05-12 | 4.705 | 4.705 | 4.587 | 4.593 | 4.047 | 3,828 |
| 2022-05-11 | 4.852 | 4.903 | 4.705 | 4.725 | 4.164 | 24,643 |
| 2022-05-10 | 4.649 | 4.934 | 4.649 | 4.934 | 4.348 | 9,136 |
| 2022-05-09 | 5.030 | 5.030 | 4.740 | 4.913 | 4.330 | 8,266 |
| 2022-05-06 | 4.980 | 5.030 | 4.847 | 5.030 | 4.433 | 1,822 |
| 2022-05-05 | 4.801 | 5.092 | 4.725 | 5.092 | 4.487 | 89,526 |
| 2022-05-04 | 4.715 | 4.801 | 4.715 | 4.801 | 4.231 | 11,960 |
| 2022-05-03 | 4.924 | 4.924 | 4.715 | 4.715 | 4.155 | 8,740 |
| 2022-05-02 | 5.086 | 5.086 | 4.817 | 4.822 | 4.249 | 7,543 |
| 2022-04-29 | 5.204 | 5.204 | 4.898 | 5.086 | 4.483 | 35,894 |
| 2022-04-28 | 5.662 | 5.662 | 5.081 | 5.326 | 4.694 | 63,977 |
| 2022-04-27 | 5.804 | 5.804 | 5.499 | 5.662 | 4.990 | 7,496 |
| 2022-04-26 | 5.804 | 5.804 | 5.692 | 5.764 | 5.080 | 4,466 |
| 2022-04-25 | 5.703 | 5.804 | 5.703 | 5.804 | 5.115 | 1,831 |
| 2022-04-22 | 5.703 | 5.703 | 5.703 | 5.703 | 5.026 | 3,443 |
| 2022-04-21 | 5.865 | 5.876 | 5.682 | 5.804 | 5.115 | 4,954 |
| 2022-04-20 | 5.896 | 5.896 | 5.865 | 5.865 | 5.169 | 98 |
| 2022-04-19 | 6.059 | 6.059 | 5.804 | 5.998 | 5.286 | 7,174 |
| 2022-04-14 | 6.263 | 6.385 | 6.059 | 6.059 | 5.340 | 38,659 |
| 2022-04-13 | 6.772 | 6.853 | 6.772 | 6.812 | 6.004 | 3,386 |
| 2022-04-12 | 6.466 | 6.843 | 6.324 | 6.324 | 5.573 | 4,704 |
| 2022-04-11 | 6.843 | 6.914 | 6.517 | 6.670 | 5.878 | 5,826 |
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.