CirChem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 6.874 | 6.874 | 6.619 | 6.843 | 6.031 | 2,705 |
| 2022-04-07 | 6.538 | 7.332 | 6.334 | 6.741 | 5.941 | 57,253 |
| 2022-04-06 | 6.497 | 6.548 | 6.436 | 6.538 | 5.762 | 589 |
| 2022-04-05 | 6.324 | 6.466 | 6.212 | 6.273 | 5.528 | 4,306 |
| 2022-04-04 | 6.344 | 6.375 | 6.079 | 6.110 | 5.385 | 14,492 |
| 2022-04-01 | 6.314 | 6.344 | 6.151 | 6.344 | 5.591 | 883 |
| 2022-03-31 | 6.354 | 6.456 | 6.252 | 6.252 | 5.510 | 3,015 |
| 2022-03-30 | 6.069 | 6.293 | 6.008 | 6.252 | 5.510 | 4,034 |
| 2022-03-29 | 6.232 | 6.334 | 5.967 | 6.273 | 5.528 | 12,330 |
| 2022-03-28 | 6.741 | 6.741 | 6.232 | 6.232 | 5.492 | 24,576 |
| 2022-03-25 | 6.436 | 6.823 | 6.436 | 6.619 | 5.833 | 29,058 |
| 2022-03-24 | 6.110 | 6.273 | 6.110 | 6.232 | 5.492 | 13,295 |
| 2022-03-23 | 5.316 | 6.252 | 5.316 | 6.110 | 5.385 | 24,645 |
| 2022-03-22 | 5.906 | 6.008 | 5.682 | 6.008 | 5.295 | 11,906 |
| 2022-03-21 | 5.906 | 6.110 | 5.601 | 5.764 | 5.080 | 23,432 |
| 2022-03-18 | 5.886 | 5.906 | 5.458 | 5.906 | 5.205 | 21,331 |
| 2022-03-17 | 5.906 | 5.906 | 5.377 | 5.560 | 4.900 | 2,074 |
| 2022-03-16 | 5.764 | 5.865 | 5.316 | 5.540 | 4.882 | 15,230 |
| 2022-03-15 | 5.621 | 5.825 | 5.519 | 5.621 | 4.954 | 11,312 |
| 2022-03-14 | 5.417 | 5.723 | 5.417 | 5.703 | 5.026 | 19,525 |
| 2022-03-11 | 5.621 | 5.723 | 5.417 | 5.723 | 5.044 | 7,923 |
| 2022-03-10 | 5.886 | 6.110 | 5.173 | 5.723 | 5.044 | 34,243 |
| 2022-03-09 | 6.212 | 7.597 | 5.865 | 6.090 | 5.367 | 32,777 |
| 2022-03-08 | 5.703 | 6.517 | 5.682 | 6.130 | 5.403 | 20,994 |
| 2022-03-07 | 5.804 | 5.804 | 5.132 | 5.601 | 4.936 | 13,697 |
| 2022-03-04 | 6.028 | 6.028 | 5.499 | 5.804 | 5.115 | 36,596 |
| 2022-03-03 | 6.252 | 6.252 | 5.519 | 6.212 | 5.474 | 16,625 |
| 2022-03-02 | 6.334 | 6.517 | 5.601 | 5.703 | 5.026 | 41,647 |
| 2022-03-01 | 6.762 | 6.904 | 6.314 | 6.680 | 5.887 | 22,618 |
| 2022-02-28 | 6.721 | 6.904 | 6.212 | 6.904 | 6.085 | 11,352 |
| 2022-02-25 | 7.678 | 7.678 | 6.517 | 6.721 | 5.923 | 63,820 |
| 2022-02-24 | 6.680 | 7.556 | 6.680 | 7.393 | 6.515 | 15,256 |
| 2022-02-23 | 8.126 | 8.126 | 7.413 | 7.821 | 6.892 | 9,741 |
| 2022-02-22 | 7.067 | 7.963 | 6.721 | 7.963 | 7.018 | 7,648 |
| 2022-02-21 | 8.574 | 8.574 | 7.658 | 7.800 | 6.874 | 6,959 |
| 2022-02-18 | 7.739 | 7.943 | 7.393 | 7.637 | 6.731 | 11,190 |
| 2022-02-17 | 7.719 | 8.187 | 7.719 | 7.902 | 6.964 | 5,505 |
| 2022-02-16 | 7.882 | 8.187 | 7.637 | 7.719 | 6.803 | 9,807 |
| 2022-02-15 | 7.617 | 8.187 | 7.617 | 7.800 | 6.874 | 8,397 |
| 2022-02-14 | 7.128 | 7.637 | 7.128 | 7.637 | 6.731 | 4,584 |
| 2022-02-11 | 7.495 | 7.637 | 7.474 | 7.637 | 6.731 | 10,105 |
| 2022-02-10 | 8.126 | 8.126 | 7.536 | 7.637 | 6.731 | 7,740 |
| 2022-02-09 | 7.963 | 8.248 | 7.963 | 8.126 | 7.162 | 5,858 |
| 2022-02-08 | 8.757 | 8.819 | 7.637 | 7.963 | 7.018 | 31,539 |
| 2022-02-07 | 9.307 | 9.409 | 8.269 | 8.961 | 7.897 | 14,105 |
| 2022-02-04 | 9.715 | 9.715 | 9.144 | 9.144 | 8.059 | 7,498 |
| 2022-02-03 | 9.918 | 9.918 | 9.470 | 9.552 | 8.418 | 4,389 |
| 2022-02-02 | 10.122 | 10.122 | 9.817 | 9.939 | 8.759 | 2,890 |
| 2022-02-01 | 9.837 | 10.183 | 9.694 | 10.122 | 8.921 | 6,067 |
| 2022-01-31 | 10.438 | 10.438 | 9.817 | 10.387 | 8.714 | 5,440 |
| 2022-01-28 | 10.183 | 10.336 | 9.817 | 10.142 | 8.509 | 2,815 |
| 2022-01-27 | 10.081 | 10.285 | 9.918 | 10.183 | 8.543 | 1,206 |
| 2022-01-26 | 9.796 | 10.387 | 9.552 | 10.081 | 8.458 | 11,401 |
| 2022-01-25 | 9.674 | 10.540 | 9.674 | 9.796 | 8.219 | 6,017 |
| 2022-01-24 | 10.489 | 10.591 | 9.083 | 9.450 | 7.928 | 26,290 |
| 2022-01-21 | 10.540 | 10.540 | 10.234 | 10.489 | 8.800 | 4,842 |
| 2022-01-20 | 10.489 | 10.743 | 10.387 | 10.692 | 8.970 | 5,172 |
| 2022-01-19 | 10.438 | 10.438 | 10.183 | 10.387 | 8.714 | 4,914 |
| 2022-01-18 | 10.692 | 10.692 | 10.061 | 10.285 | 8.629 | 13,322 |
| 2022-01-17 | 11.049 | 11.049 | 10.234 | 10.743 | 9.013 | 23,683 |
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.