Klimator AB (publ) (STO:KLIMAT)
Sweden · Delayed Price · Currency is SEK 3.980
+0.180 (4.74%)
At close: Jul 20, 2026
Klimator AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | -1.53% | 3,854 |
| Jul 8, 2026 | 3.84 | 3.93 | 3.71 | 3.92 | 3.92 | -0.51% | 15,272 |
| Jul 7, 2026 | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | -0.25% | 802 |
| Jul 6, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 2.60% | 2,160 |
| Jul 3, 2026 | 3.94 | 3.94 | 3.71 | 3.85 | 3.85 | -1.28% | 6,847 |
| Jul 2, 2026 | 3.84 | 3.91 | 3.72 | 3.90 | 3.90 | 1.30% | 24,116 |
| Jul 1, 2026 | 3.67 | 3.85 | 3.67 | 3.85 | 3.85 | 1.32% | 4,185 |
| Jun 30, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 821 |
| Jun 29, 2026 | 3.81 | 3.81 | 3.68 | 3.79 | 3.79 | -0.26% | 2,076 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,898 |
| Jun 25, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - | 295 |
| Jun 24, 2026 | 3.80 | 3.81 | 3.74 | 3.80 | 3.80 | 1.60% | 21,270 |
| Jun 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 93 |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1,572 |
| Jun 18, 2026 | 3.66 | 3.76 | 3.66 | 3.74 | 3.74 | 0.27% | 31,217 |
| Jun 17, 2026 | 3.73 | 3.74 | 3.65 | 3.73 | 3.73 | - | 36,309 |
| Jun 16, 2026 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 1.63% | 1,252 |
| Jun 15, 2026 | 3.74 | 3.74 | 3.67 | 3.67 | 3.67 | -0.54% | 17,027 |
| Jun 12, 2026 | 3.73 | 3.73 | 3.62 | 3.69 | 3.69 | - | 40,568 |
| Jun 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 991 |
| Jun 10, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | 1.93% | 11,960 |
| Jun 9, 2026 | 3.60 | 3.73 | 3.60 | 3.62 | 3.62 | -2.16% | 13,483 |
| Jun 8, 2026 | 3.69 | 3.70 | 3.61 | 3.70 | 3.70 | -1.33% | 16,383 |
| Jun 5, 2026 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 5.04% | 7,408 |
| Jun 4, 2026 | 3.70 | 3.75 | 3.56 | 3.57 | 3.57 | -4.55% | 13,807 |
| Jun 3, 2026 | 3.61 | 3.80 | 3.61 | 3.74 | 3.74 | 3.31% | 30,271 |
| Jun 2, 2026 | 3.57 | 3.89 | 3.46 | 3.62 | 3.62 | 3.43% | 189,083 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 0.86% | 1,063 |
| May 29, 2026 | 3.43 | 3.47 | 3.27 | 3.47 | 3.47 | 1.17% | 39,228 |
| May 28, 2026 | 3.55 | 3.55 | 3.43 | 3.43 | 3.43 | -1.72% | 12,419 |
| May 27, 2026 | 3.52 | 3.62 | 3.40 | 3.49 | 3.49 | -1.69% | 67,859 |
| May 26, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.57% | 2,961 |
| May 25, 2026 | 3.41 | 3.55 | 3.30 | 3.53 | 3.53 | 3.22% | 60,982 |
| May 22, 2026 | 3.51 | 3.51 | 3.33 | 3.42 | 3.42 | -3.12% | 39,256 |
| May 21, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | - | 19,022 |
| May 20, 2026 | 3.63 | 3.65 | 3.47 | 3.53 | 3.53 | -1.12% | 41,158 |
| May 19, 2026 | 3.50 | 3.69 | 3.50 | 3.57 | 3.57 | 1.71% | 37,739 |
| May 18, 2026 | 3.40 | 3.69 | 3.40 | 3.51 | 3.51 | -0.57% | 45,057 |
| May 15, 2026 | 3.50 | 3.53 | 3.43 | 3.53 | 3.53 | - | 12,942 |
| May 13, 2026 | 3.60 | 3.60 | 3.35 | 3.53 | 3.53 | -4.08% | 36,822 |
| May 11, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | -0.81% | 16,640 |
| May 8, 2026 | 3.63 | 3.72 | 3.63 | 3.71 | 3.71 | 0.27% | 1,003 |
| May 7, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | - | 3,540 |
| May 6, 2026 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 0.27% | 6,896 |