Klimator AB (publ) (STO:KLIMAT)
Sweden
· Delayed Price · Currency is SEK 3.740
+0.070 (1.91%)
At close: Apr 27, 2026
Klimator AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 3.63 | 3.74 | 3.48 | 3.64 | 3.64 | -1.36% | 16,925 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -1.60% | 2,895 |
| Mar 19, 2026 | 3.72 | 3.98 | 3.66 | 3.75 | 3.75 | 3.02% | 12,832 |
| Mar 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 111 |
| Mar 17, 2026 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | -0.27% | 1,727 |
| Mar 16, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 0.27% | 6,123 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | 94 |
| Mar 11, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | 0.56% | 3,141 |
| Mar 10, 2026 | 3.62 | 3.71 | 3.59 | 3.59 | 3.59 | -1.10% | 3,156 |
| Mar 9, 2026 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | - | 4,642 |
| 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 |