CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.66	0.69	0.65	0.69	0.69	-	53,283
Jul 23, 2026	0.65	0.70	0.60	0.69	0.69	-0.58%	72,477
Jul 22, 2026	0.70	0.70	0.68	0.69	0.69	-1.15%	10,300
Jul 21, 2026	0.70	0.70	0.68	0.70	0.70	-	28,158
Jul 20, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	9,812
Jul 17, 2026	0.73	0.74	0.67	0.70	0.70	-4.11%	25,252
Jul 16, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	22,374
Jul 15, 2026	0.75	0.75	0.67	0.70	0.70	-6.17%	6,252
Jul 14, 2026	0.65	0.75	0.65	0.75	0.75	9.38%	72,792
Jul 13, 2026	0.65	0.68	0.64	0.68	0.68	1.19%	53,566
Jul 10, 2026	0.66	0.68	0.65	0.67	0.67	1.81%	8,745
Jul 9, 2026	0.66	0.66	0.65	0.66	0.66	-3.22%	16,972
Jul 8, 2026	0.69	0.69	0.64	0.68	0.68	3.01%	19,146
Jul 7, 2026	0.67	0.67	0.66	0.66	0.66	-0.30%	4,566
Jul 6, 2026	0.67	0.69	0.66	0.67	0.67	-2.92%	46,479
Jul 3, 2026	0.66	0.69	0.66	0.69	0.69	-0.29%	7,901
Jul 2, 2026	0.65	0.69	0.65	0.69	0.69	-	5,006
Jul 1, 2026	0.69	0.69	0.64	0.69	0.69	-0.86%	10,647
Jun 30, 2026	0.66	0.71	0.64	0.69	0.69	9.12%	3,364
Jun 29, 2026	0.68	0.70	0.64	0.64	0.64	-3.64%	12,723
Jun 26, 2026	0.67	0.69	0.64	0.66	0.66	-	11,076
Jun 25, 2026	0.69	0.69	0.66	0.66	0.66	-5.17%	33,108
Jun 24, 2026	0.64	0.70	0.64	0.70	0.70	7.08%	4,893
Jun 23, 2026	0.69	0.72	0.63	0.65	0.65	-8.45%	29,010
Jun 22, 2026	0.71	0.71	0.71	0.71	0.71	3.50%	500
Jun 18, 2026	0.68	0.72	0.65	0.69	0.69	5.54%	27,827
Jun 17, 2026	0.70	0.70	0.65	0.65	0.65	-7.14%	60,216
Jun 16, 2026	0.73	0.73	0.69	0.70	0.70	0.29%	19,434
Jun 15, 2026	0.74	0.74	0.69	0.70	0.70	-6.93%	38,215
Jun 12, 2026	0.70	0.75	0.70	0.75	0.75	7.76%	87,463
Jun 11, 2026	0.69	0.70	0.67	0.70	0.70	1.46%	16,193
Jun 10, 2026	0.73	0.74	0.68	0.69	0.69	-6.79%	40,217
Jun 9, 2026	0.75	0.75	0.73	0.74	0.74	-2.65%	22,926
Jun 8, 2026	0.67	0.78	0.67	0.76	0.76	7.39%	160,928
Jun 5, 2026	0.69	0.71	0.68	0.70	0.70	2.62%	13,652
Jun 4, 2026	0.67	0.75	0.67	0.69	0.69	-3.38%	14,796
Jun 3, 2026	0.70	0.75	0.70	0.71	0.71	2.60%	11,201
Jun 2, 2026	0.70	0.76	0.69	0.69	0.69	0.58%	174,089
Jun 1, 2026	0.69	0.71	0.69	0.69	0.69	-	15,210
May 29, 2026	0.69	0.69	0.66	0.69	0.69	-	94,988
May 28, 2026	0.71	0.71	0.68	0.69	0.69	-1.05%	33,672
May 27, 2026	0.75	0.76	0.68	0.71	0.70	-5.60%	507,428
May 26, 2026	0.75	0.75	0.75	0.75	0.74	2.74%	30,278
May 25, 2026	0.76	0.77	0.72	0.73	0.72	-4.20%	79,164
May 22, 2026	0.78	0.82	0.75	0.76	0.75	-22.09%	470,156
May 21, 2026	0.96	1.06	0.91	0.98	0.96	2.52%	10,764
May 20, 2026	0.96	0.97	0.92	0.95	0.94	-1.24%	23,478
May 19, 2026	0.97	0.97	0.92	0.97	0.95	-0.21%	31,579
May 18, 2026	0.99	0.99	0.91	0.97	0.95	-1.63%	64,514
May 15, 2026	0.99	1.02	0.95	0.98	0.97	-1.60%	48,211