CirChem AB (publ) (STO:CIRCHE)
Sweden · Delayed Price · Currency is SEK 0.7500
+0.0200 (2.74%)
May 26, 2026, 4:37 PM CET
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -4.20% | 79,164 |
| May 22, 2026 | 0.78 | 0.82 | 0.75 | 0.76 | 0.76 | -22.09% | 470,156 |
| May 21, 2026 | 0.96 | 1.06 | 0.91 | 0.98 | 0.98 | 2.52% | 10,764 |
| May 20, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.24% | 23,478 |
| May 19, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -0.21% | 31,579 |
| May 18, 2026 | 0.99 | 0.99 | 0.91 | 0.97 | 0.97 | -1.63% | 64,514 |
| May 15, 2026 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -1.60% | 48,211 |
| May 13, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 0.20% | 72,786 |
| May 12, 2026 | 1.01 | 1.40 | 0.90 | 1.00 | 1.00 | 1.42% | 342,461 |
| May 11, 2026 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | -1.40% | 190,204 |
| May 8, 2026 | 1.13 | 1.13 | 0.96 | 1.00 | 1.00 | -11.68% | 512,564 |
| May 7, 2026 | 1.46 | 1.46 | 1.05 | 1.13 | 1.13 | -11.02% | 355,924 |
| May 6, 2026 | 0.97 | 2.40 | 0.97 | 1.27 | 1.27 | 30.39% | 1,684,220 |
| May 5, 2026 | 1.00 | 1.09 | 0.97 | 0.97 | 0.97 | 1.88% | 87,734 |
| May 4, 2026 | 0.95 | 1.00 | 0.89 | 0.96 | 0.96 | 1.70% | 143,025 |
| Apr 30, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -5.62% | 38,911 |
| Apr 29, 2026 | 0.97 | 1.00 | 0.90 | 1.00 | 1.00 | -0.20% | 121,679 |
| Apr 28, 2026 | 0.93 | 1.05 | 0.93 | 1.00 | 1.00 | 4.83% | 87,731 |
| Apr 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | 4,768 |
| Apr 24, 2026 | 0.91 | 1.00 | 0.90 | 0.97 | 0.97 | -4.43% | 35,669 |
| Apr 23, 2026 | 1.00 | 1.03 | 0.90 | 1.02 | 1.02 | 1.00% | 13,018 |
| Apr 22, 2026 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 3.40% | 16,249 |
| Apr 21, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.76% | 72,244 |
| Apr 20, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | 1.20% | 1,396 |
| Apr 17, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.57% | 28,461 |
| Apr 16, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 3.50% | 6,026 |
| Apr 15, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.21% | 76,087 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.93% | 20 |
| Apr 13, 2026 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 4.12% | 6,366 |
| Apr 10, 2026 | 1.09 | 1.14 | 0.98 | 0.99 | 0.99 | -8.81% | 14,876 |
| Apr 9, 2026 | 1.07 | 1.18 | 1.05 | 1.09 | 1.09 | 2.35% | 21,955 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.00 | 1.07 | 1.07 | 3.40% | 84,815 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 2,195 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | 2,147 |
| Apr 1, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.38% | 9,210 |
| Mar 31, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | - | 21,654 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.97 | 1.04 | 1.04 | -0.48% | 21,365 |
| 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 |