CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.97	0.97	0.90	0.92	0.92	-	56,808
Jan 15, 2026	0.98	0.98	0.91	0.92	0.92	-4.94%	63,043
Jan 14, 2026	0.98	0.98	0.89	0.97	0.97	-0.82%	18,034
Jan 13, 2026	0.96	0.99	0.88	0.98	0.98	2.08%	28,285
Jan 12, 2026	0.98	0.98	0.86	0.96	0.96	12.94%	131,842
Jan 9, 2026	0.90	1.00	0.82	0.85	0.85	-9.57%	66,257
Jan 8, 2026	0.91	1.10	0.87	0.94	0.94	3.07%	53,609
Jan 7, 2026	0.89	0.93	0.83	0.91	0.91	10.14%	94,900
Jan 5, 2026	0.82	0.89	0.82	0.83	0.83	-2.59%	9,871
Jan 2, 2026	0.89	0.89	0.82	0.85	0.85	-4.28%	60,352
Dec 30, 2025	0.83	0.89	0.82	0.89	0.89	8.29%	63,304
Dec 29, 2025	0.83	0.89	0.81	0.82	0.82	-7.66%	14,912
Dec 23, 2025	0.77	0.89	0.77	0.89	0.89	4.72%	61,786
Dec 22, 2025	0.82	0.87	0.78	0.85	0.85	3.16%	16,784
Dec 19, 2025	0.85	0.85	0.77	0.82	0.82	-0.72%	22,994
Dec 18, 2025	0.75	0.87	0.75	0.83	0.83	3.76%	15,000
Dec 17, 2025	0.77	0.80	0.76	0.80	0.80	3.91%	10,880
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-2.29%	3,432
Dec 15, 2025	0.89	0.89	0.77	0.79	0.79	0.77%	17,732
Dec 12, 2025	0.76	0.81	0.76	0.78	0.78	-1.02%	1,522
Dec 11, 2025	0.78	0.80	0.75	0.79	0.79	1.55%	30,745
Dec 10, 2025	0.77	0.81	0.77	0.78	0.78	-3.24%	13,621
Dec 9, 2025	0.83	0.83	0.75	0.80	0.80	-6.74%	70,255
Dec 8, 2025	0.82	0.89	0.75	0.86	0.86	1.65%	11,763
Dec 5, 2025	0.84	0.85	0.76	0.85	0.85	0.71%	73,668
Dec 4, 2025	0.93	0.93	0.84	0.84	0.84	-9.68%	14,487
Dec 3, 2025	0.90	0.93	0.82	0.93	0.93	3.56%	6,498
Dec 2, 2025	0.93	0.93	0.83	0.90	0.90	-3.65%	9,162
Dec 1, 2025	0.93	0.93	0.82	0.93	0.93	0.43%	2,679
Nov 28, 2025	0.93	0.93	0.88	0.93	0.93	-	3,514
Nov 27, 2025	0.88	0.93	0.85	0.93	0.93	2.20%	8,355
Nov 26, 2025	0.88	0.91	0.85	0.91	0.91	3.42%	17,592
Nov 25, 2025	0.89	0.89	0.82	0.88	0.88	3.29%	22,912