CirChem AB (publ) (STO:CIRCHE)
Sweden · Delayed Price · Currency is SEK 1.910
-0.055 (-2.80%)
Sep 5, 2025, 5:01 PM CET
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 18,046 |
| Sep 4, 2025 | 1.97 | 2.00 | 1.88 | 1.97 | 1.97 | -2.48% | 40,689 |
| Sep 3, 2025 | 2.00 | 2.02 | 1.86 | 2.02 | 2.02 | 3.59% | 44,233 |
| Sep 2, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -2.50% | 27,101 |
| Sep 1, 2025 | 2.01 | 2.05 | 1.90 | 2.00 | 2.00 | -0.99% | 43,206 |
| Aug 29, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 1.51% | 10,610 |
| Aug 28, 2025 | 2.02 | 2.08 | 1.94 | 1.99 | 1.99 | - | 12,645 |
| Aug 27, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -2.93% | 6,507 |
| Aug 26, 2025 | 2.00 | 2.09 | 1.99 | 2.05 | 2.05 | 4.06% | 64,564 |
| Aug 25, 2025 | 2.06 | 2.08 | 1.97 | 1.97 | 1.97 | -4.37% | 33,144 |
| Aug 22, 2025 | 1.96 | 2.15 | 1.96 | 2.06 | 2.06 | 4.04% | 6,319 |
| Aug 21, 2025 | 2.01 | 2.07 | 1.89 | 1.98 | 1.98 | -1.00% | 10,358 |
| Aug 20, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -1.48% | 8,917 |
| Aug 19, 2025 | 2.08 | 2.08 | 1.88 | 2.03 | 2.03 | -2.40% | 59,485 |
| Aug 18, 2025 | 1.94 | 2.10 | 1.94 | 2.08 | 2.08 | 6.67% | 36,456 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | -1.52% | 126,339 |
| Aug 14, 2025 | 2.04 | 2.04 | 1.82 | 1.98 | 1.98 | -2.94% | 183,689 |
| Aug 13, 2025 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | 1.49% | 17,381 |
| Aug 12, 2025 | 2.03 | 2.04 | 1.92 | 2.01 | 2.01 | -0.50% | 66,231 |
| Aug 11, 2025 | 2.02 | 2.04 | 1.97 | 2.02 | 2.02 | -0.49% | 36,340 |
| Aug 8, 2025 | 2.04 | 2.04 | 1.98 | 2.03 | 2.03 | - | 23,670 |
| Aug 7, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | -1.46% | 70,073 |
| Aug 6, 2025 | 2.03 | 2.11 | 2.02 | 2.06 | 2.06 | -1.90% | 61,781 |
| Aug 5, 2025 | 2.03 | 2.17 | 1.94 | 2.10 | 2.10 | 1.94% | 165,401 |
| Aug 4, 2025 | 2.17 | 2.17 | 2.02 | 2.06 | 2.06 | -0.48% | 38,679 |
| Aug 1, 2025 | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 16,310 |
| Jul 31, 2025 | 2.08 | 2.14 | 2.03 | 2.05 | 2.05 | -2.38% | 19,536 |
| Jul 30, 2025 | 2.05 | 2.12 | 2.03 | 2.10 | 2.10 | -0.47% | 28,964 |
| Jul 29, 2025 | 2.11 | 2.11 | 2.02 | 2.11 | 2.11 | 3.43% | 37,572 |
| Jul 28, 2025 | 2.05 | 2.11 | 2.03 | 2.04 | 2.04 | -0.49% | 45,393 |
| Jul 25, 2025 | 2.05 | 2.11 | 2.04 | 2.05 | 2.05 | - | 36,623 |
| Jul 24, 2025 | 2.06 | 2.10 | 2.01 | 2.05 | 2.05 | -4.65% | 75,474 |
| Jul 23, 2025 | 2.07 | 2.18 | 2.05 | 2.15 | 2.15 | 6.44% | 20,389 |
| Jul 22, 2025 | 2.06 | 2.10 | 2.01 | 2.02 | 2.02 | -1.94% | 39,543 |
| Jul 21, 2025 | 2.14 | 2.14 | 2.00 | 2.06 | 2.06 | -4.19% | 25,946 |
| Jul 18, 2025 | 2.18 | 2.25 | 2.07 | 2.15 | 2.15 | 4.37% | 57,014 |
| Jul 17, 2025 | 2.19 | 2.24 | 2.00 | 2.06 | 2.06 | -9.25% | 44,613 |
| Jul 16, 2025 | 2.15 | 2.28 | 2.09 | 2.27 | 2.27 | 5.58% | 46,891 |
| Jul 15, 2025 | 2.08 | 2.30 | 2.08 | 2.15 | 2.15 | 3.37% | 46,336 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 26,994 |
| Jul 11, 2025 | 2.03 | 2.15 | 1.99 | 2.09 | 2.09 | -0.48% | 47,999 |
| Jul 10, 2025 | 2.12 | 2.12 | 1.81 | 2.10 | 2.10 | -0.47% | 88,317 |
| Jul 9, 2025 | 2.11 | 2.13 | 1.94 | 2.11 | 2.11 | 0.48% | 12,767 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.02 | 2.10 | 2.10 | 1.45% | 15,901 |
| Jul 7, 2025 | 2.15 | 2.15 | 1.92 | 2.07 | 2.07 | -1.43% | 60,341 |
| Jul 4, 2025 | 2.11 | 2.14 | 2.04 | 2.10 | 2.10 | -0.47% | 18,323 |
| Jul 3, 2025 | 2.09 | 2.17 | 2.04 | 2.11 | 2.11 | 1.93% | 11,138 |
| Jul 2, 2025 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | 0.49% | 11,177 |
| Jul 1, 2025 | 2.08 | 2.09 | 2.00 | 2.06 | 2.06 | -1.44% | 55,758 |
| Jun 30, 2025 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -1.42% | 45,537 |