CirChem AB (publ) (STO:CIRCHE)
Sweden · Delayed Price · Currency is SEK 0.9700
-0.0450 (-4.43%)
Apr 24, 2026, 5:14 PM CET
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1.10 | 1.26 | 1.06 | 1.26 | 1.26 | 14.55% | 234,087 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | - | 66,782 |
| Mar 6, 2026 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -1.79% | 44,820 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | - | 23,542 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 3,808 |
| Mar 3, 2026 | 1.12 | 1.19 | 1.06 | 1.19 | 1.19 | 8.18% | 73,499 |
| Mar 2, 2026 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -1.79% | 42,350 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.32% | 170,312 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | -2.58% | 116,703 |
| Feb 25, 2026 | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | - | 104,286 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.72% | 40,612 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 79,408 |
| Feb 20, 2026 | 1.18 | 1.26 | 1.14 | 1.26 | 1.26 | 8.62% | 152,729 |
| Feb 19, 2026 | 1.12 | 1.20 | 1.10 | 1.16 | 1.16 | 4.04% | 218,098 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -13.23% | 126,619 |
| Feb 17, 2026 | 1.18 | 1.35 | 1.13 | 1.29 | 1.29 | 2.80% | 95,952 |
| Feb 16, 2026 | 1.36 | 1.49 | 1.15 | 1.25 | 1.25 | -7.41% | 331,417 |
| Feb 13, 2026 | 1.11 | 1.70 | 1.05 | 1.35 | 1.35 | 25.58% | 724,885 |
| Feb 12, 2026 | 1.01 | 1.12 | 0.97 | 1.08 | 1.08 | 1.90% | 75,741 |