CirChem AB (publ) (STO:CIRCHE)
Sweden
· Delayed Price · Currency is SEK 1.100
0.00 (0.00%)
Mar 9, 2026, 2:39 PM CET
CirChem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | - | - | 66,782 |
| Mar 6, 2026 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | -1.79% | 44,820 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | - | 23,542 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 3,808 |
| Mar 3, 2026 | 1.12 | 1.19 | 1.06 | 1.19 | 1.19 | 8.18% | 73,499 |
| Mar 2, 2026 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -1.79% | 42,350 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.32% | 170,312 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | -2.58% | 116,703 |
| Feb 25, 2026 | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | - | 104,286 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.72% | 40,612 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 79,408 |
| Feb 20, 2026 | 1.18 | 1.26 | 1.14 | 1.26 | 1.26 | 8.62% | 152,729 |
| Feb 19, 2026 | 1.12 | 1.20 | 1.10 | 1.16 | 1.16 | 4.04% | 218,098 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.11 | 1.12 | 1.12 | -13.23% | 126,619 |
| Feb 17, 2026 | 1.18 | 1.35 | 1.13 | 1.29 | 1.29 | 2.80% | 95,952 |
| Feb 16, 2026 | 1.36 | 1.49 | 1.15 | 1.25 | 1.25 | -7.41% | 331,417 |
| Feb 13, 2026 | 1.11 | 1.70 | 1.05 | 1.35 | 1.35 | 25.58% | 724,885 |
| Feb 12, 2026 | 1.01 | 1.12 | 0.97 | 1.08 | 1.08 | 1.90% | 75,741 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.38% | 738 |
| Feb 10, 2026 | 1.03 | 1.18 | 0.96 | 1.12 | 1.12 | 11.50% | 199,594 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.38% | 28,632 |
| Feb 6, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.50% | 37,414 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 495,904 |
| Feb 4, 2026 | 0.95 | 1.07 | 0.95 | 1.04 | 1.04 | 5.26% | 159,269 |
| Feb 3, 2026 | 1.00 | 1.07 | 0.94 | 0.99 | 0.99 | -1.00% | 49,039 |
| Feb 2, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 2.04% | 35,809 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -1.61% | 62,073 |
| Jan 29, 2026 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 8.28% | 320,300 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.65% | 122,215 |
| Jan 27, 2026 | 1.01 | 1.20 | 0.96 | 0.99 | 0.99 | 5.74% | 241,583 |
| Jan 26, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.07% | 11,797 |
| Jan 23, 2026 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -0.87% | 15,562 |
| Jan 22, 2026 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | -3.77% | 41,059 |
| Jan 21, 2026 | 0.90 | 0.96 | 0.88 | 0.96 | 0.96 | 0.21% | 14,475 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.65% | 57,510 |
| Jan 19, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 4.98% | 32,435 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | - | 56,808 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -4.94% | 63,043 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.89 | 0.97 | 0.97 | -0.82% | 18,034 |
| Jan 13, 2026 | 0.96 | 0.99 | 0.88 | 0.98 | 0.98 | 2.08% | 28,285 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.86 | 0.96 | 0.96 | 12.94% | 131,842 |
| Jan 9, 2026 | 0.90 | 1.00 | 0.82 | 0.85 | 0.85 | -9.57% | 66,257 |
| Jan 8, 2026 | 0.91 | 1.10 | 0.87 | 0.94 | 0.94 | 3.07% | 53,609 |
| Jan 7, 2026 | 0.89 | 0.93 | 0.83 | 0.91 | 0.91 | 10.14% | 94,900 |
| Jan 5, 2026 | 0.82 | 0.89 | 0.82 | 0.83 | 0.83 | -2.59% | 9,871 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -4.28% | 60,352 |
| Dec 30, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 8.29% | 63,304 |
| Dec 29, 2025 | 0.83 | 0.89 | 0.81 | 0.82 | 0.82 | -7.66% | 14,912 |
| Dec 23, 2025 | 0.77 | 0.89 | 0.77 | 0.89 | 0.89 | 4.72% | 61,786 |
| Dec 22, 2025 | 0.82 | 0.87 | 0.78 | 0.85 | 0.85 | 3.16% | 16,784 |
| Dec 19, 2025 | 0.85 | 0.85 | 0.77 | 0.82 | 0.82 | -0.72% | 22,994 |
| Dec 18, 2025 | 0.75 | 0.87 | 0.75 | 0.83 | 0.83 | 3.76% | 15,000 |
| Dec 17, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 3.91% | 10,880 |
| Dec 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.29% | 3,432 |
| Dec 15, 2025 | 0.89 | 0.89 | 0.77 | 0.79 | 0.79 | 0.77% | 17,732 |
| Dec 12, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -1.02% | 1,522 |
| Dec 11, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 1.55% | 30,745 |
| Dec 10, 2025 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -3.24% | 13,621 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -6.74% | 70,255 |
| Dec 8, 2025 | 0.82 | 0.89 | 0.75 | 0.86 | 0.86 | 1.65% | 11,763 |
| Dec 5, 2025 | 0.84 | 0.85 | 0.76 | 0.85 | 0.85 | 0.71% | 73,668 |
| Dec 4, 2025 | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | -9.68% | 14,487 |
| Dec 3, 2025 | 0.90 | 0.93 | 0.82 | 0.93 | 0.93 | 3.56% | 6,498 |
| Dec 2, 2025 | 0.93 | 0.93 | 0.83 | 0.90 | 0.90 | -3.65% | 9,162 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.82 | 0.93 | 0.93 | 0.43% | 2,679 |
| Nov 28, 2025 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | - | 3,514 |
| Nov 27, 2025 | 0.88 | 0.93 | 0.85 | 0.93 | 0.93 | 2.20% | 8,355 |
| Nov 26, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 3.42% | 17,592 |
| Nov 25, 2025 | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | 3.29% | 22,912 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.81 | 0.85 | 0.85 | -6.39% | 34,645 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.42% | 12,216 |
| Nov 20, 2025 | 0.90 | 0.98 | 0.85 | 0.95 | 0.95 | 13.10% | 50,517 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | 3.96% | 3,483 |
| Nov 18, 2025 | 0.96 | 0.97 | 0.81 | 0.81 | 0.81 | -15.66% | 39,972 |
| Nov 17, 2025 | 0.80 | 1.20 | 0.80 | 0.96 | 0.96 | 19.75% | 123,464 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -9.09% | 107,960 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.85 | 0.88 | 0.88 | -10.02% | 87,398 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.60 | 0.98 | 0.98 | -26.74% | 787,037 |
| Nov 11, 2025 | 1.30 | 1.52 | 1.28 | 1.34 | 1.34 | -3.61% | 24,088 |
| Nov 10, 2025 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 9.92% | 28,375 |
| Nov 7, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | - | 16,259 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -4.18% | 110,354 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.24 | 1.32 | 1.32 | -0.38% | 25,522 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | - | 16,321 |
| Nov 3, 2025 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | - | 23,912 |
| Oct 31, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | 0.38% | 64,146 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -2.23% | 66,133 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -1.47% | 13,933 |
| Oct 28, 2025 | 1.45 | 1.48 | 1.34 | 1.37 | 1.37 | -9.00% | 134,236 |
| Oct 27, 2025 | 1.50 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 83,984 |
| Oct 24, 2025 | 1.30 | 1.56 | 1.28 | 1.56 | 1.56 | 20.93% | 100,418 |
| Oct 23, 2025 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 354,540 |
| Oct 22, 2025 | 1.29 | 1.35 | 1.21 | 1.25 | 1.25 | -3.85% | 203,201 |
| Oct 21, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -6.81% | 269,535 |
| Oct 20, 2025 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | -2.45% | 63,711 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.34 | 1.43 | 1.43 | 2.14% | 170,864 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.34 | 1.40 | 1.40 | -2.78% | 186,901 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | -3.68% | 190,741 |
| Oct 14, 2025 | 1.57 | 1.63 | 1.50 | 1.50 | 1.50 | -5.68% | 102,143 |
| Oct 13, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -2.76% | 133,406 |