Klimator AB (publ) (STO:KLIMAT)
Sweden · Delayed Price · Currency is SEK 3.700
-0.050 (-1.33%)
At close: Jun 8, 2026
Klimator AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |