Klimator AB (publ) (STO:KLIMAT)
Sweden · Delayed Price · Currency is SEK 3.570
+0.060 (1.71%)
At close: May 19, 2026
Klimator AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | -1.60% | 519 |
| May 4, 2026 | 3.81 | 3.81 | 3.70 | 3.75 | 3.75 | -0.27% | 16,405 |
| Apr 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 3,380 |
| Apr 29, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 1.09% | 1,434 |
| Apr 28, 2026 | 3.67 | 3.70 | 3.63 | 3.68 | 3.68 | -1.60% | 11,006 |
| Apr 27, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 1.91% | 220 |
| Apr 24, 2026 | 3.72 | 3.77 | 3.66 | 3.67 | 3.67 | -1.34% | 34,649 |
| Apr 23, 2026 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | -2.11% | 7,054 |
| Apr 22, 2026 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | 2.15% | 5,323 |
| Apr 21, 2026 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 1.36% | 13,860 |
| Apr 20, 2026 | 3.64 | 3.67 | 3.60 | 3.67 | 3.67 | 0.82% | 9,646 |
| Apr 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 11,000 |
| Apr 16, 2026 | 3.63 | 3.68 | 3.56 | 3.68 | 3.68 | 1.38% | 23,973 |
| Apr 15, 2026 | 3.65 | 3.74 | 3.63 | 3.63 | 3.63 | -0.55% | 3,601 |
| Apr 14, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -2.41% | 1,200 |
| Apr 13, 2026 | 3.77 | 3.77 | 3.55 | 3.74 | 3.74 | -0.80% | 29,813 |
| Apr 10, 2026 | 3.71 | 3.77 | 3.59 | 3.77 | 3.77 | 3.01% | 2,527 |
| Apr 9, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -2.40% | 917 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.63 | 3.75 | 3.75 | 1.35% | 1,107 |
| Apr 7, 2026 | 3.71 | 3.76 | 3.65 | 3.70 | 3.70 | -0.27% | 29,562 |
| Apr 2, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 2.77% | 7,875 |
| Apr 1, 2026 | 3.55 | 3.71 | 3.55 | 3.61 | 3.61 | -1.90% | 31,439 |
| Mar 31, 2026 | 3.72 | 3.75 | 3.56 | 3.68 | 3.68 | -1.08% | 33,592 |
| Mar 30, 2026 | 3.72 | 3.72 | 3.47 | 3.72 | 3.72 | - | 8,322 |
| Mar 27, 2026 | 3.66 | 3.74 | 3.58 | 3.72 | 3.72 | 2.20% | 24,960 |
| Mar 26, 2026 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.67% | 1,505 |
| Mar 25, 2026 | 3.52 | 3.74 | 3.52 | 3.74 | 3.74 | 3.89% | 6,068 |
| Mar 24, 2026 | 3.52 | 3.62 | 3.51 | 3.60 | 3.60 | -1.10% | 2,638 |
| Mar 23, 2026 | 3.63 | 3.74 | 3.48 | 3.64 | 3.64 | -1.36% | 16,925 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -1.60% | 2,895 |
| Mar 19, 2026 | 3.72 | 3.98 | 3.66 | 3.75 | 3.75 | 3.02% | 12,832 |
| Mar 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 111 |
| Mar 17, 2026 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | -0.27% | 1,727 |
| Mar 16, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 0.27% | 6,123 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | 94 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | 0.56% | 3,141 |
| Mar 10, 2026 | 3.62 | 3.71 | 3.59 | 3.59 | 3.59 | -1.10% | 3,156 |
| Mar 9, 2026 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | - | 4,642 |
| Mar 6, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | -2.16% | 431 |
| Mar 5, 2026 | 3.73 | 3.73 | 3.63 | 3.71 | 3.71 | -0.54% | 6,968 |
| Mar 4, 2026 | 3.61 | 3.73 | 3.61 | 3.73 | 3.73 | 3.32% | 8,958 |
| Mar 3, 2026 | 3.61 | 3.73 | 3.61 | 3.61 | 3.61 | -3.48% | 9,885 |