Circle Energy Sweden AB (publ) (STO:CIRCLE.B)
Sweden · Delayed Price · Currency is SEK 0.0077
-0.0003 (-3.75%)
At close: Aug 1, 2025
Circle Energy Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.75% | 129,571,600 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.98% | 71,795,950 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.18% | 27,888,650 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.16% | 76,249,260 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.37% | 73,589,150 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.11% | 59,488,330 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 50,306,260 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 88,588,850 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.76% | 119,774,400 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.87% | 111,609,100 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.13% | 239,449,500 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | 239,237,500 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.36% | 466,043,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 56,243,930 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.41% | 375,789,200 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.41% | 203,209,200 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.20% | 112,829,200 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.16% | 119,155,400 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.06% | 236,197,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 658,304,500 |
| Jul 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -12.28% | 2,205,559,000 |
| Jul 1, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 192.31% | 1,277,544,000 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.81% | 83,007,200 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.33% | 198,146,700 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 219,686,900 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.26% | 83,403,930 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.30% | 122,002,800 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -8.51% | 95,353,260 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.84% | 34,918,120 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.00% | 42,526,320 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -12.28% | 186,386,300 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.06% | 155,773,100 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.07% | 71,255,710 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.67% | 39,960,220 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68,600,570 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 79,931,030 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 212,765,100 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 22,875,580 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.04% | 44,591,470 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 84,012,880 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.46% | 36,690,270 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.22% | 58,200,430 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.78% | 131,419,600 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.00% | 62,228,910 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 88,617,570 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 132,717,100 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.04% | 274,166,400 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.56% | 219,608,600 |
| May 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.05% | 585,693,500 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 86.46% | 352,902,600 |