CirChem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	10.336	11.507	10.041	11.049	9.269	37,284
2022-01-13	10.438	10.438	10.020	10.336	8.671	10,058
2022-01-12	10.234	10.489	10.234	10.438	8.757	4,404
2022-01-11	12.067	12.067	10.081	10.234	8.586	48,984
2022-01-10	12.220	12.220	10.183	11.252	9.440	17,330
2022-01-07	11.965	12.067	11.354	11.558	9.697	15,504
2022-01-05	12.220	12.220	11.863	11.965	10.038	8,334
2022-01-04	12.780	12.882	12.067	12.220	10.252	24,016
2022-01-03	13.391	13.391	12.372	12.729	10.679	21,297
2021-12-30	11.965	14.664	11.303	14.664	12.302	36,735
2021-12-29	13.136	15.835	12.016	12.322	10.337	39,765
2021-12-28	13.645	18.737	10.998	13.187	11.064	104,700
2021-12-27	10.234	13.238	10.061	13.238	11.106	218,373
2021-12-23	10.387	10.489	9.959	10.234	8.586	16,998
2021-12-22	10.061	10.183	9.552	10.183	8.543	17,241
2021-12-21	10.183	10.438	9.796	9.959	8.355	5,025
2021-12-20	10.234	10.489	10.081	10.081	8.458	4,699
2021-12-17	10.489	10.489	10.285	10.489	8.800	1,941
2021-12-16	10.896	10.896	9.409	10.743	9.013	25,256
2021-12-15	10.794	10.794	10.336	10.743	9.013	7,826
2021-12-14	10.896	10.896	10.591	10.896	9.141	3,762
2021-12-13	11.201	11.201	10.489	10.896	9.141	6,201
2021-12-10	10.387	11.201	10.285	11.201	9.398	16,718
2021-12-09	10.743	10.896	10.336	10.336	8.671	3,676
2021-12-08	10.743	10.896	10.641	10.641	8.928	2,312
2021-12-07	10.998	11.150	10.692	11.049	9.269	5,573
2021-12-06	10.387	10.896	10.387	10.896	9.141	8,290
2021-12-03	10.896	10.896	10.489	10.489	8.800	8,727
2021-12-02	10.183	10.896	10.183	10.896	9.141	8,383
2021-12-01	10.947	10.998	10.489	10.845	9.099	10,274
2021-11-30	11.049	11.150	10.641	10.947	9.184	3,369
2021-11-29	11.303	11.812	11.099	11.150	9.355	16,924
2021-11-26	10.896	12.118	10.845	11.201	9.398	10,615
2021-11-25	10.896	11.201	10.692	10.896	9.141	25,191
2021-11-24	11.354	11.354	10.845	10.845	9.099	8,231
2021-11-23	11.354	11.354	10.845	10.845	9.099	7,425
2021-11-22	10.591	12.423	10.591	11.252	9.440	18,931
2021-11-19	10.641	11.150	9.939	10.591	8.885	49,338
2021-11-18	12.016	12.016	10.998	10.998	9.227	28,421
2021-11-17	11.507	13.340	11.201	12.118	10.167	24,145
2021-11-16	11.711	11.711	10.692	11.507	9.654	25,513
2021-11-15	11.456	11.965	11.354	11.711	9.825	31,788
2021-11-12	12.220	12.271	11.201	12.169	10.209	34,032
2021-11-11	12.423	12.423	11.914	12.220	10.252	11,623
2021-11-10	12.423	12.423	12.220	12.271	10.295	6,779
2021-11-09	12.322	12.423	12.118	12.169	10.209	9,271
2021-11-08	12.627	13.034	11.252	11.965	10.038	100,561
2021-11-05	12.576	12.576	11.812	11.914	9.996	15,061
2021-11-04	12.271	12.627	12.067	12.576	10.551	9,765
2021-11-03	12.576	13.136	12.220	12.627	10.594	13,937
2021-11-02	12.983	13.136	12.525	12.882	10.807	10,707
2021-11-01	12.983	13.136	12.576	12.983	10.893	35,157
2021-10-29	12.882	13.238	12.372	12.983	10.893	8,224
2021-10-28	12.372	13.187	12.372	12.627	10.594	6,082
2021-10-27	12.780	12.780	12.322	12.729	10.679	2,338
2021-10-26	12.271	13.238	11.965	12.831	10.765	16,755
2021-10-25	12.322	12.322	12.067	12.271	10.295	4,337
2021-10-22	12.525	12.627	12.271	12.322	10.337	2,890
2021-10-21	12.983	12.983	12.016	12.525	10.508	18,188
2021-10-20	13.238	13.238	12.983	12.983	10.893	990

← NewerPage 21 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.