CirChem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.66	0.69	0.66	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
May 13, 2026	1.00	1.00	0.93	1.00	0.98	0.20%	72,786
May 12, 2026	1.01	1.40	0.90	1.00	0.98	1.42%	342,461
May 11, 2026	1.02	1.02	0.92	0.98	0.97	-1.40%	190,204
May 8, 2026	1.13	1.13	0.96	1.00	0.98	-11.68%	512,564
May 7, 2026	1.46	1.46	1.05	1.13	1.11	-11.02%	355,924
May 6, 2026	0.97	2.40	0.97	1.27	1.25	30.39%	1,684,220
May 5, 2026	1.00	1.09	0.97	0.97	0.96	1.88%	87,734
May 4, 2026	0.95	1.00	0.89	0.96	0.94	1.70%	143,025
Apr 30, 2026	1.04	1.04	0.94	0.94	0.92	-5.62%	38,911
Apr 29, 2026	0.97	1.00	0.90	1.00	0.98	-0.20%	121,679
Apr 28, 2026	0.93	1.05	0.93	1.00	0.98	4.83%	87,731
Apr 27, 2026	0.95	0.95	0.95	0.95	0.93	-1.86%	4,768
Apr 24, 2026	0.91	1.00	0.90	0.97	0.95	-4.43%	35,669
Apr 23, 2026	1.00	1.03	0.90	1.02	1.00	1.00%	13,018
Apr 22, 2026	0.95	1.04	0.95	1.01	0.99	3.40%	16,249