CirChem AB (publ) (STO:CIRCHE)
Sweden · Delayed Price · Currency is SEK 1.040
+0.025 (2.46%)
At close: Mar 27, 2026
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 2.46% | 7,216 |
| Mar 26, 2026 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 1.50% | 28,352 |
| Mar 25, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -3.38% | 40,954 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 18,596 |
| Mar 23, 2026 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 4.00% | 64,145 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -7.41% | 112,161 |
| Mar 19, 2026 | 1.12 | 1.22 | 1.06 | 1.08 | 1.08 | -6.49% | 75,411 |
| Mar 18, 2026 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -3.35% | 12,285 |
| Mar 17, 2026 | 1.18 | 1.24 | 1.07 | 1.20 | 1.20 | 1.70% | 134,556 |
| Mar 16, 2026 | 1.12 | 1.18 | 1.05 | 1.18 | 1.18 | 6.33% | 75,238 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.06 | 1.11 | 1.11 | -4.74% | 44,148 |
| Mar 12, 2026 | 1.14 | 1.30 | 1.14 | 1.16 | 1.16 | 2.65% | 96,278 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.12 | 1.13 | 1.13 | -10.32% | 60,810 |
| Mar 10, 2026 | 1.10 | 1.26 | 1.06 | 1.26 | 1.26 | 14.55% | 234,087 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | - | 66,782 |
| Mar 6, 2026 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -1.79% | 44,820 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | - | 23,542 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 3,808 |
| Mar 3, 2026 | 1.12 | 1.19 | 1.06 | 1.19 | 1.19 | 8.18% | 73,499 |
| Mar 2, 2026 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -1.79% | 42,350 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.32% | 170,312 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | -2.58% | 116,703 |
| Feb 25, 2026 | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | - | 104,286 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.72% | 40,612 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 79,408 |
| Feb 20, 2026 | 1.18 | 1.26 | 1.14 | 1.26 | 1.26 | 8.62% | 152,729 |
| Feb 19, 2026 | 1.12 | 1.20 | 1.10 | 1.16 | 1.16 | 4.04% | 218,098 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -13.23% | 126,619 |
| Feb 17, 2026 | 1.18 | 1.35 | 1.13 | 1.29 | 1.29 | 2.80% | 95,952 |
| Feb 16, 2026 | 1.36 | 1.49 | 1.15 | 1.25 | 1.25 | -7.41% | 331,417 |
| Feb 13, 2026 | 1.11 | 1.70 | 1.05 | 1.35 | 1.35 | 25.58% | 724,885 |
| Feb 12, 2026 | 1.01 | 1.12 | 0.97 | 1.08 | 1.08 | 1.90% | 75,741 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.38% | 738 |
| Feb 10, 2026 | 1.03 | 1.18 | 0.96 | 1.12 | 1.12 | 11.50% | 199,594 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.38% | 28,632 |
| Feb 6, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.50% | 37,414 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 495,904 |
| Feb 4, 2026 | 0.95 | 1.07 | 0.95 | 1.04 | 1.04 | 5.26% | 159,269 |
| Feb 3, 2026 | 1.00 | 1.07 | 0.94 | 0.99 | 0.99 | -1.00% | 49,039 |
| Feb 2, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.04% | 35,809 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -1.61% | 62,073 |
| Jan 29, 2026 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 8.28% | 320,300 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.65% | 122,215 |
| Jan 27, 2026 | 1.01 | 1.20 | 0.96 | 0.99 | 0.99 | 5.74% | 241,583 |
| Jan 26, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.07% | 11,797 |
| Jan 23, 2026 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -0.87% | 15,562 |
| Jan 22, 2026 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | -3.77% | 41,059 |
| Jan 21, 2026 | 0.90 | 0.96 | 0.88 | 0.96 | 0.96 | 0.21% | 14,475 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.65% | 57,510 |
| Jan 19, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 4.98% | 32,435 |