Klimator AB (publ) (STO:KLIMAT)
Sweden · Delayed Price · Currency is SEK 3.650
-0.100 (-2.67%)
At close: Sep 2, 2026
Klimator AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |