CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.65	0.65	0.61	0.63	0.63	4.30%	5,183
Sep 2, 2026	0.64	0.65	0.60	0.60	0.60	-0.98%	1,657
Sep 1, 2026	0.61	0.64	0.61	0.61	0.61	-	12,360
Aug 31, 2026	0.65	0.65	0.60	0.61	0.61	-7.01%	33,862
Aug 28, 2026	0.64	0.66	0.62	0.66	0.66	0.92%	46,696
Aug 27, 2026	0.65	0.65	0.64	0.65	0.65	-0.61%	21,012
Aug 26, 2026	0.67	0.68	0.65	0.65	0.65	-1.80%	34,707
Aug 25, 2026	0.67	0.67	0.65	0.67	0.67	-0.30%	2,447
Aug 24, 2026	0.65	0.67	0.64	0.67	0.67	-1.47%	24,484
Aug 21, 2026	0.66	0.68	0.65	0.68	0.68	3.04%	3,926
Aug 20, 2026	0.68	0.69	0.65	0.66	0.66	-0.90%	10,949
Aug 19, 2026	0.69	0.69	0.66	0.66	0.66	1.22%	1,826
Aug 18, 2026	0.65	0.68	0.65	0.66	0.66	-0.30%	13,294
Aug 17, 2026	0.69	0.69	0.65	0.66	0.66	-0.60%	10,345
Aug 14, 2026	0.70	0.70	0.66	0.66	0.66	1.22%	2,537
Aug 13, 2026	0.70	0.70	0.65	0.65	0.65	-6.30%	94,807
Aug 12, 2026	0.70	0.70	0.63	0.70	0.70	-0.29%	16,828
Aug 11, 2026	0.68	0.70	0.68	0.70	0.70	-	12,038
Aug 10, 2026	0.66	0.70	0.66	0.70	0.70	0.29%	36,720
Aug 7, 2026	0.70	0.70	0.66	0.70	0.70	-0.29%	34,862
Aug 6, 2026	0.74	0.76	0.66	0.70	0.70	-4.89%	71,327
Aug 5, 2026	0.79	0.79	0.70	0.74	0.74	2.51%	67,472
Aug 4, 2026	0.73	0.85	0.70	0.72	0.72	2.87%	78,953
Aug 3, 2026	0.70	0.75	0.68	0.70	0.70	-0.57%	92,135
Jul 31, 2026	0.74	0.74	0.70	0.70	0.70	-5.39%	18,086
Jul 30, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	17,194
Jul 29, 2026	0.72	0.75	0.67	0.74	0.74	3.06%	10,862
Jul 28, 2026	0.74	0.74	0.65	0.72	0.72	-1.10%	17,556
Jul 27, 2026	0.69	0.74	0.63	0.73	0.73	5.83%	54,512
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