Klimator AB (publ) (STO:KLIMAT)
Sweden · Delayed Price · Currency is SEK 3.770
+0.110 (3.01%)
At close: Sep 22, 2026
Klimator AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.61 | 3.86 | 3.61 | 3.77 | 3.77 | 3.01% | 30,459 |
| Sep 21, 2026 | 3.56 | 3.68 | 3.56 | 3.66 | 3.66 | 1.10% | 3,942 |
| Sep 18, 2026 | 3.67 | 3.67 | 3.56 | 3.62 | 3.62 | -1.36% | 7,583 |
| Sep 17, 2026 | 3.57 | 3.67 | 3.57 | 3.67 | 3.67 | - | 3,791 |
| Sep 16, 2026 | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | -1.34% | 19,630 |
| Sep 14, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.27% | 2,096 |
| Sep 11, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 1.37% | 3,045 |
| Sep 10, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | 0.55% | 4,854 |
| Sep 9, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | - | 9,754 |
| Sep 8, 2026 | 3.59 | 3.71 | 3.58 | 3.64 | 3.64 | 1.68% | 4,480 |
| Sep 7, 2026 | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | -1.10% | 3,911 |
| Sep 4, 2026 | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -0.28% | 13,799 |
| Sep 3, 2026 | 3.60 | 3.63 | 3.57 | 3.63 | 3.63 | -0.55% | 11,566 |
| Sep 2, 2026 | 3.76 | 3.77 | 3.58 | 3.65 | 3.65 | -2.67% | 31,693 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.65 | 3.75 | 3.75 | -0.27% | 13,625 |
| Aug 31, 2026 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | -1.57% | 5,628 |
| Aug 28, 2026 | 3.72 | 3.84 | 3.63 | 3.82 | 3.82 | -0.78% | 21,940 |
| Aug 27, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -1.28% | 2,040 |
| Aug 26, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 1.83% | 1,151 |
| Aug 25, 2026 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | -1.79% | 12,481 |
| Aug 24, 2026 | 3.72 | 3.90 | 3.31 | 3.90 | 3.90 | 4.28% | 12,965 |
| Aug 21, 2026 | 3.54 | 3.75 | 3.51 | 3.74 | 3.74 | -1.32% | 5,821 |
| Aug 20, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.43% | 720 |
| Aug 19, 2026 | 3.60 | 3.70 | 3.01 | 3.70 | 3.70 | 1.09% | 24,426 |
| Aug 18, 2026 | 3.72 | 3.72 | 3.60 | 3.66 | 3.66 | -1.61% | 10,518 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 1.64% | 2,785 |
| Aug 14, 2026 | 3.60 | 3.66 | 3.59 | 3.66 | 3.66 | - | 2,526 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.60 | 3.66 | 3.66 | 0.27% | 7,780 |
| Aug 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | 100 |
| Aug 10, 2026 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | -1.10% | 3,199 |
| Aug 7, 2026 | 3.65 | 3.80 | 3.57 | 3.65 | 3.65 | - | 18,494 |
| Aug 6, 2026 | 3.70 | 3.75 | 3.54 | 3.65 | 3.65 | 1.39% | 36,041 |
| Aug 5, 2026 | 3.62 | 3.66 | 3.58 | 3.60 | 3.60 | -1.91% | 40,490 |
| Aug 4, 2026 | 3.66 | 3.67 | 3.58 | 3.67 | 3.67 | 0.55% | 2,792 |
| Aug 3, 2026 | 3.66 | 3.71 | 3.59 | 3.65 | 3.65 | -0.27% | 30,412 |
| Jul 31, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | 58 |
| Jul 30, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 2.19% | 2,007 |
| Jul 29, 2026 | 3.70 | 3.75 | 3.60 | 3.66 | 3.66 | 3.98% | 9,900 |
| Jul 28, 2026 | 3.89 | 3.89 | 3.52 | 3.52 | 3.52 | -9.74% | 23,435 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 5,030 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.56 | 3.99 | 3.99 | 7.84% | 6,641 |
| Jul 23, 2026 | 3.93 | 3.93 | 3.54 | 3.70 | 3.70 | -5.85% | 22,648 |
| Jul 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 385 |
| Jul 21, 2026 | 3.53 | 3.95 | 3.52 | 3.93 | 3.93 | -1.26% | 7,380 |
| Jul 20, 2026 | 3.80 | 3.98 | 3.49 | 3.98 | 3.98 | 4.74% | 1,411 |
| Jul 17, 2026 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | - | 931 |
| Jul 16, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | -2.56% | 642 |
| Jul 14, 2026 | 3.65 | 3.97 | 3.65 | 3.90 | 3.90 | -0.51% | 8,972 |
| Jul 13, 2026 | 3.76 | 3.92 | 3.64 | 3.92 | 3.92 | - | 8,025 |
| Jul 10, 2026 | 3.75 | 3.92 | 3.75 | 3.92 | 3.92 | 1.55% | 6,697 |