Klimator AB (publ) (STO:KLIMAT)
Sweden
· Delayed Price · Currency is SEK 3.630
-0.080 (-2.16%)
At close: Mar 6, 2026
Klimator AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.79 | 3.79 | 3.60 | 3.74 | 3.74 | -1.58% | 8,772 |
| Feb 27, 2026 | 3.89 | 3.89 | 3.73 | 3.80 | 3.80 | -0.52% | 4,895 |
| Feb 26, 2026 | 3.76 | 3.92 | 3.76 | 3.82 | 3.82 | 2.14% | 16,922 |
| Feb 25, 2026 | 3.70 | 3.86 | 3.65 | 3.74 | 3.74 | 4.76% | 106,504 |
| Feb 24, 2026 | 3.50 | 3.57 | 3.46 | 3.57 | 3.57 | 1.71% | 23,108 |
| Feb 23, 2026 | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -2.23% | 33,847 |
| Feb 20, 2026 | 3.50 | 3.59 | 3.42 | 3.59 | 3.59 | -1.10% | 111,518 |
| Feb 19, 2026 | 3.56 | 3.63 | 3.52 | 3.63 | 3.63 | 2.25% | 11,071 |
| Feb 18, 2026 | 3.58 | 3.68 | 3.55 | 3.55 | 3.55 | -2.47% | 8,413 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.59 | 3.64 | 3.64 | -0.82% | 570 |
| Feb 16, 2026 | 3.59 | 3.68 | 3.59 | 3.67 | 3.67 | -1.08% | 11,714 |
| Feb 13, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 0.82% | 2,786 |
| Feb 12, 2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | - | 12,239 |
| Feb 11, 2026 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | 2.79% | 19,989 |
| Feb 10, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -2.19% | 4,189 |
| Feb 9, 2026 | 3.56 | 3.70 | 3.55 | 3.66 | 3.66 | 4.57% | 33,801 |
| Feb 6, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -1.13% | 430 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 1,025 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.48 | 3.56 | 3.56 | 1.42% | 2,362 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -3.57% | 23,749 |
| Feb 2, 2026 | 3.61 | 3.74 | 3.50 | 3.64 | 3.64 | 1.11% | 46,760 |
| Jan 30, 2026 | 3.62 | 3.64 | 3.50 | 3.60 | 3.60 | -0.83% | 46,116 |
| Jan 29, 2026 | 3.62 | 3.70 | 3.56 | 3.63 | 3.63 | -1.89% | 36,573 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 2,938 |
| Jan 27, 2026 | 3.73 | 3.73 | 3.60 | 3.62 | 3.62 | -2.95% | 43,420 |
| Jan 26, 2026 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.61% | 31,655 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | - | 17,624 |
| Jan 22, 2026 | 3.80 | 3.85 | 3.73 | 3.83 | 3.83 | 0.79% | 5,712 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 2.15% | 17,509 |
| Jan 20, 2026 | 3.72 | 3.80 | 3.72 | 3.72 | 3.72 | -1.06% | 6,449 |
| Jan 19, 2026 | 3.89 | 3.99 | 3.65 | 3.76 | 3.76 | -4.57% | 70,099 |
| Jan 16, 2026 | 3.95 | 4.03 | 3.89 | 3.94 | 3.94 | -2.72% | 21,386 |
| Jan 15, 2026 | 4.07 | 4.07 | 3.96 | 4.05 | 4.05 | -0.74% | 5,978 |
| Jan 14, 2026 | 4.10 | 4.10 | 3.96 | 4.08 | 4.08 | -0.49% | 12,028 |
| Jan 13, 2026 | 3.99 | 4.10 | 3.96 | 4.10 | 4.10 | 1.74% | 13,000 |
| Jan 12, 2026 | 4.04 | 4.04 | 3.95 | 4.03 | 4.03 | -0.25% | 3,175 |
| Jan 9, 2026 | 4.07 | 4.07 | 3.96 | 4.04 | 4.04 | -0.74% | 23,933 |
| Jan 8, 2026 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | -0.49% | 27,704 |
| Jan 7, 2026 | 4.06 | 4.10 | 3.92 | 4.09 | 4.09 | 0.99% | 36,679 |
| Jan 5, 2026 | 4.01 | 4.06 | 4.00 | 4.05 | 4.05 | 2.02% | 22,662 |
| Jan 2, 2026 | 4.07 | 4.07 | 3.87 | 3.97 | 3.97 | -2.46% | 45,271 |
| Dec 30, 2025 | 3.80 | 4.07 | 3.71 | 4.07 | 4.07 | 7.11% | 90,712 |
| Dec 29, 2025 | 3.68 | 3.89 | 3.68 | 3.80 | 3.80 | 1.60% | 31,354 |
| Dec 23, 2025 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -3.36% | 13,398 |
| Dec 22, 2025 | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | 1.04% | 2,771 |
| Dec 19, 2025 | 3.79 | 3.83 | 3.74 | 3.83 | 3.83 | -0.52% | 19,377 |
| Dec 18, 2025 | 3.76 | 3.92 | 3.75 | 3.85 | 3.85 | 2.94% | 18,477 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.74 | 3.74 | 3.74 | -5.79% | 13,334 |
| Dec 16, 2025 | 3.95 | 3.97 | 3.85 | 3.97 | 3.97 | -0.25% | 24,827 |
| Dec 15, 2025 | 3.91 | 4.04 | 3.90 | 3.98 | 3.98 | -1.49% | 11,504 |
| Dec 12, 2025 | 3.99 | 4.04 | 3.97 | 4.04 | 4.04 | 2.02% | 35,722 |
| Dec 11, 2025 | 4.25 | 4.25 | 3.95 | 3.96 | 3.96 | -6.38% | 125,808 |
| Dec 10, 2025 | 4.05 | 4.37 | 4.05 | 4.23 | 4.23 | 3.93% | 23,512 |
| Dec 9, 2025 | 4.18 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 9,507 |
| Dec 8, 2025 | 4.15 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 17,280 |
| Dec 5, 2025 | 4.12 | 4.16 | 4.05 | 4.10 | 4.10 | -0.49% | 24,069 |
| Dec 4, 2025 | 4.00 | 4.14 | 4.00 | 4.12 | 4.12 | 3.00% | 14,676 |
| Dec 3, 2025 | 3.86 | 4.02 | 3.86 | 4.00 | 4.00 | 0.25% | 56,081 |
| Dec 2, 2025 | 3.90 | 4.00 | 3.85 | 3.99 | 3.99 | 2.57% | 40,192 |
| Dec 1, 2025 | 3.88 | 3.89 | 3.78 | 3.89 | 3.89 | 1.83% | 11,808 |
| Nov 28, 2025 | 3.84 | 3.89 | 3.73 | 3.82 | 3.82 | -1.80% | 124,277 |
| Nov 27, 2025 | 3.60 | 3.89 | 3.60 | 3.89 | 3.89 | 7.16% | 23,117 |
| Nov 26, 2025 | 3.74 | 3.76 | 3.62 | 3.63 | 3.63 | -2.94% | 15,601 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.66 | 3.74 | 3.74 | 0.27% | 11,560 |
| Nov 24, 2025 | 3.71 | 3.73 | 3.61 | 3.73 | 3.73 | 0.27% | 24,149 |
| Nov 21, 2025 | 3.74 | 3.76 | 3.64 | 3.72 | 3.72 | -3.88% | 19,496 |
| Nov 20, 2025 | 3.76 | 3.87 | 3.65 | 3.87 | 3.87 | 2.93% | 74,029 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | 233 |
| Nov 18, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -4.69% | 25,752 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -3.52% | 25,733 |
| Nov 14, 2025 | 3.69 | 4.00 | 3.69 | 3.98 | 3.98 | 9.34% | 88,020 |
| Nov 13, 2025 | 3.61 | 3.73 | 3.51 | 3.64 | 3.64 | -2.15% | 16,751 |
| Nov 12, 2025 | 3.75 | 3.75 | 3.61 | 3.72 | 3.72 | -0.27% | 19,052 |
| Nov 11, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | 0.27% | 4,206 |
| Nov 10, 2025 | 3.60 | 3.78 | 3.60 | 3.72 | 3.72 | 3.33% | 30,002 |
| Nov 7, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -3.23% | 19,743 |
| Nov 6, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | -0.27% | 3,651 |
| Nov 5, 2025 | 3.73 | 3.73 | 3.65 | 3.73 | 3.73 | 2.47% | 1,103 |
| Nov 4, 2025 | 3.81 | 3.81 | 3.60 | 3.64 | 3.64 | -4.46% | 21,040 |
| Nov 3, 2025 | 3.72 | 3.83 | 3.71 | 3.81 | 3.81 | 2.42% | 19,395 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.63 | 3.72 | 3.72 | 1.92% | 3,420 |
| Oct 30, 2025 | 3.67 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 31,741 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.64 | 3.66 | 3.66 | -7.58% | 69,228 |
| Oct 28, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 1.54% | 5,384 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 23,861 |
| Oct 24, 2025 | 4.13 | 4.13 | 3.93 | 3.99 | 3.99 | -3.86% | 48,076 |
| Oct 23, 2025 | 4.16 | 4.16 | 4.03 | 4.15 | 4.15 | -0.24% | 21,769 |
| Oct 22, 2025 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -1.89% | 22,808 |
| Oct 21, 2025 | 4.03 | 4.40 | 4.00 | 4.24 | 4.24 | 7.89% | 118,915 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 10,341 |
| Oct 17, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 1,365 |
| Oct 16, 2025 | 3.85 | 4.19 | 3.85 | 4.05 | 4.05 | 5.19% | 50,043 |
| Oct 15, 2025 | 3.95 | 3.96 | 3.84 | 3.85 | 3.85 | -0.52% | 12,956 |
| Oct 14, 2025 | 3.88 | 3.92 | 3.87 | 3.87 | 3.87 | -0.77% | 4,739 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.50% | 23,510 |
| Oct 10, 2025 | 3.80 | 4.19 | 3.80 | 4.00 | 4.00 | 3.36% | 46,694 |