CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.57	0.58	0.53	0.56	0.56	2.55%	5,109
Sep 23, 2026	0.55	0.58	0.54	0.55	0.55	-3.17%	43,350
Sep 22, 2026	0.58	0.58	0.56	0.57	0.57	8.81%	11,190
Sep 21, 2026	0.59	0.59	0.52	0.52	0.52	-11.22%	13,150
Sep 18, 2026	0.54	0.59	0.54	0.59	0.59	-0.68%	7,603
Sep 17, 2026	0.59	0.61	0.59	0.59	0.59	-	43,783
Sep 16, 2026	0.59	0.59	0.59	0.59	0.59	-	26,029
Sep 15, 2026	0.59	0.59	0.52	0.59	0.59	-0.34%	5,429
Sep 14, 2026	0.61	0.61	0.45	0.59	0.59	-1.00%	23,670
Sep 10, 2026	0.60	0.60	0.58	0.60	0.60	-	7,266
Sep 9, 2026	0.62	0.62	0.58	0.60	0.60	-	12,870
Sep 8, 2026	0.63	0.63	0.58	0.60	0.60	-	13,835
Sep 7, 2026	0.66	0.66	0.59	0.60	0.60	-7.69%	137,440
Sep 4, 2026	0.60	0.66	0.60	0.65	0.65	3.17%	95,184
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