Skip to main content
CirChem AB (publ) (STO:CIRCHE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.906
-0.092 (-9.22%)
Apr 29, 2026, 11:46 AM CET

CirChem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.931.050.931.001.004.83%87,731
Apr 27, 20260.950.950.950.950.95-1.86%4,768
Apr 24, 20260.911.000.900.970.97-4.43%35,669
Apr 23, 20261.001.030.901.021.021.00%13,018
Apr 22, 20260.951.040.951.011.013.40%16,249
Apr 21, 20261.021.020.960.970.97-3.76%72,244
Apr 20, 20261.041.040.971.011.011.20%1,396
Apr 17, 20261.041.040.971.001.00-3.57%28,461
Apr 16, 20261.001.051.001.041.043.50%6,026
Apr 15, 20261.061.061.001.001.00-5.21%76,087
Apr 14, 20261.061.061.061.061.061.93%20
Apr 13, 20261.021.040.991.041.044.12%6,366
Apr 10, 20261.091.140.980.990.99-8.81%14,876
Apr 9, 20261.071.181.051.091.092.35%21,955
Apr 8, 20261.101.101.001.071.073.40%84,815
Apr 7, 20261.031.031.031.031.030.49%2,195
Apr 2, 20261.031.031.031.031.032.50%2,147
Apr 1, 20261.031.030.991.001.00-3.38%9,210
Mar 31, 20260.981.050.981.041.04-21,654
Mar 30, 20261.051.050.971.041.04-0.48%21,365
Mar 27, 20260.971.040.971.041.042.46%7,216
Mar 26, 20260.961.040.961.021.021.50%28,352
Mar 25, 20261.011.040.991.001.00-3.38%40,954
Mar 24, 20261.041.041.011.041.04-0.48%18,596
Mar 23, 20260.971.050.951.041.044.00%64,145
Mar 20, 20261.121.121.001.001.00-7.41%112,161
Mar 19, 20261.121.221.061.081.08-6.49%75,411
Mar 18, 20261.191.231.141.161.16-3.35%12,285
Mar 17, 20261.181.241.071.201.201.70%134,556
Mar 16, 20261.121.181.051.181.186.33%75,238
Mar 13, 20261.161.161.061.111.11-4.74%44,148
Mar 12, 20261.141.301.141.161.162.65%96,278
Mar 11, 20261.211.251.121.131.13-10.32%60,810
Mar 10, 20261.101.261.061.261.2614.55%234,087
Mar 9, 20261.101.101.021.101.10-66,782
Mar 6, 20261.131.161.081.101.10-1.79%44,820
Mar 5, 20261.131.161.101.121.12-23,542
Mar 4, 20261.201.201.121.121.12-5.88%3,808
Mar 3, 20261.121.191.061.191.198.18%73,499
Mar 2, 20261.101.211.101.101.10-1.79%42,350
Feb 27, 20261.141.141.081.121.12-1.32%170,312
Feb 26, 20261.171.171.081.141.14-2.58%116,703
Feb 25, 20261.121.181.091.171.17-104,286
Feb 24, 20261.201.201.161.171.17-3.72%40,612
Feb 23, 20261.251.291.201.211.21-3.97%79,408
Feb 20, 20261.181.261.141.261.268.62%152,729
Feb 19, 20261.121.201.101.161.164.04%218,098
Feb 18, 20261.291.291.111.121.12-13.23%126,619
Feb 17, 20261.181.351.131.291.292.80%95,952
Feb 16, 20261.361.491.151.251.25-7.41%331,417
Feb 13, 20261.111.701.051.351.3525.58%724,885
Feb 12, 20261.011.120.971.081.081.90%75,741
Feb 11, 20261.121.121.031.061.06-5.38%738
Feb 10, 20261.031.180.961.121.1211.50%199,594
Feb 9, 20261.031.031.001.001.00-3.38%28,632
Feb 6, 20261.001.041.001.041.043.50%37,414
Feb 5, 20261.051.050.971.001.00-3.85%495,904
Feb 4, 20260.951.070.951.041.045.26%159,269
Feb 3, 20261.001.070.940.990.99-1.00%49,039
Feb 2, 20260.981.050.981.001.002.04%35,809
Jan 30, 20261.001.000.940.980.98-1.61%62,073
Jan 29, 20260.951.000.920.990.998.28%320,300
Jan 28, 20260.991.000.920.920.92-7.65%122,215
Jan 27, 20261.011.200.960.990.995.74%241,583
Jan 26, 20260.900.960.900.940.943.07%11,797
Jan 23, 20260.920.960.910.910.91-0.87%15,562
Jan 22, 20260.880.920.850.920.92-3.77%41,059
Jan 21, 20260.900.960.880.960.960.21%14,475
Jan 20, 20260.970.970.900.950.95-1.65%57,510
Jan 19, 20260.900.970.900.970.974.98%32,435
Jan 16, 20260.970.970.900.920.92-56,808
Jan 15, 20260.980.980.910.920.92-4.94%63,043
Jan 14, 20260.980.980.890.970.97-0.82%18,034
Jan 13, 20260.960.990.880.980.982.08%28,285
Jan 12, 20260.980.980.860.960.9612.94%131,842
Jan 9, 20260.901.000.820.850.85-9.57%66,257
Jan 8, 20260.911.100.870.940.943.07%53,609
Jan 7, 20260.890.930.830.910.9110.14%94,900
Jan 5, 20260.820.890.820.830.83-2.59%9,871
Jan 2, 20260.890.890.820.850.85-4.28%60,352
Dec 30, 20250.830.890.820.890.898.29%63,304
Dec 29, 20250.830.890.810.820.82-7.66%14,912
Dec 23, 20250.770.890.770.890.894.72%61,786
Dec 22, 20250.820.870.780.850.853.16%16,784
Dec 19, 20250.850.850.770.820.82-0.72%22,994
Dec 18, 20250.750.870.750.830.833.76%15,000
Dec 17, 20250.770.800.760.800.803.91%10,880
Dec 16, 20250.770.770.770.770.77-2.29%3,432
Dec 15, 20250.890.890.770.790.790.77%17,732
Dec 12, 20250.760.810.760.780.78-1.02%1,522
Dec 11, 20250.780.800.750.790.791.55%30,745
Dec 10, 20250.770.810.770.780.78-3.24%13,621
Dec 9, 20250.830.830.750.800.80-6.74%70,255
Dec 8, 20250.820.890.750.860.861.65%11,763
Dec 5, 20250.840.850.760.850.850.71%73,668
Dec 4, 20250.930.930.840.840.84-9.68%14,487
Dec 3, 20250.900.930.820.930.933.56%6,498
Dec 2, 20250.930.930.830.900.90-3.65%9,162
Dec 1, 20250.930.930.820.930.930.43%2,679
Nov 28, 20250.930.930.880.930.93-3,514