CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.98	0.98	0.81	0.85	0.85	-6.39%	34,645
Nov 21, 2025	0.95	0.95	0.91	0.91	0.91	-4.42%	12,216
Nov 20, 2025	0.90	0.98	0.85	0.95	0.95	13.10%	50,517
Nov 19, 2025	0.90	0.90	0.84	0.84	0.84	3.96%	3,483
Nov 18, 2025	0.96	0.97	0.81	0.81	0.81	-15.66%	39,972
Nov 17, 2025	0.80	1.20	0.80	0.96	0.96	19.75%	123,464
Nov 14, 2025	0.91	0.91	0.80	0.80	0.80	-9.09%	107,960
Nov 13, 2025	0.98	0.98	0.85	0.88	0.88	-10.02%	87,398
Nov 12, 2025	1.00	1.00	0.60	0.98	0.98	-26.74%	787,037
Nov 11, 2025	1.30	1.52	1.28	1.34	1.34	-3.61%	24,088
Nov 10, 2025	1.25	1.39	1.25	1.39	1.39	9.92%	28,375
Nov 7, 2025	1.22	1.30	1.22	1.26	1.26	-	16,259
Nov 6, 2025	1.35	1.35	1.22	1.26	1.26	-4.18%	110,354
Nov 5, 2025	1.32	1.32	1.24	1.32	1.32	-0.38%	25,522
Nov 4, 2025	1.34	1.34	1.27	1.32	1.32	-	16,321