CirChem AB CIRCHE
OMXSTO · Sweden · Process Industries
SEK 0.5640+0.01 (+2.55%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.55 | -0.72% | SEK 0.56 | SEK 0.56 | SEK 0.52 | 7.86K |
| 2026-09-29 | SEK 0.55 | -1.07% | SEK 0.55 | SEK 0.57 | SEK 0.51 | 37.55K |
| 2026-09-28 | SEK 0.56 | 0.00% | SEK 0.56 | SEK 0.57 | SEK 0.56 | 13.35K |
| 2026-09-25 | SEK 0.56 | -0.71% | SEK 0.54 | SEK 0.58 | SEK 0.53 | 48.92K |
| 2026-09-24 | SEK 0.56 | +2.55% | SEK 0.57 | SEK 0.58 | SEK 0.53 | 5.11K |
| 2026-09-23 | SEK 0.55 | -3.17% | SEK 0.55 | SEK 0.58 | SEK 0.54 | 43.35K |
| 2026-09-22 | SEK 0.57 | +8.81% | SEK 0.58 | SEK 0.58 | SEK 0.56 | 11.19K |
| 2026-09-21 | SEK 0.52 | -11.22% | SEK 0.59 | SEK 0.59 | SEK 0.52 | 13.15K |
| 2026-09-18 | SEK 0.59 | -0.68% | SEK 0.54 | SEK 0.59 | SEK 0.54 | 7.60K |
| 2026-09-17 | SEK 0.59 | 0.00% | SEK 0.59 | SEK 0.61 | SEK 0.59 | 43.78K |
| 2026-09-16 | SEK 0.59 | 0.00% | SEK 0.59 | SEK 0.59 | SEK 0.59 | 26.03K |
| 2026-09-15 | SEK 0.59 | -0.34% | SEK 0.59 | SEK 0.59 | SEK 0.52 | 5.43K |
| 2026-09-14 | SEK 0.59 | -1.00% | SEK 0.61 | SEK 0.61 | SEK 0.45 | 23.67K |
| 2026-09-11 | SEK 0.60 | 0.00% | SEK 0.60 | SEK 0.60 | SEK 0.60 | 0 |
| 2026-09-10 | SEK 0.60 | 0.00% | SEK 0.60 | SEK 0.60 | SEK 0.58 | 7.27K |
| 2026-09-09 | SEK 0.60 | 0.00% | SEK 0.62 | SEK 0.62 | SEK 0.58 | 12.87K |
| 2026-09-08 | SEK 0.60 | 0.00% | SEK 0.63 | SEK 0.63 | SEK 0.58 | 13.84K |
| 2026-09-07 | SEK 0.60 | -7.69% | SEK 0.66 | SEK 0.66 | SEK 0.59 | 137.44K |
| 2026-09-04 | SEK 0.65 | +3.17% | SEK 0.60 | SEK 0.66 | SEK 0.60 | 95.18K |
| 2026-09-03 | SEK 0.63 | +4.30% | SEK 0.65 | SEK 0.65 | SEK 0.61 | 5.18K |
| 2026-09-02 | SEK 0.60 | -0.98% | SEK 0.64 | SEK 0.65 | SEK 0.60 | 1.66K |
| 2026-09-01 | SEK 0.61 | 0.00% | SEK 0.61 | SEK 0.64 | SEK 0.61 | 12.36K |
| 2026-08-31 | SEK 0.61 | -7.01% | SEK 0.65 | SEK 0.65 | SEK 0.60 | 33.86K |
| 2026-08-28 | SEK 0.66 | +0.92% | SEK 0.64 | SEK 0.66 | SEK 0.62 | 46.70K |
| 2026-08-27 | SEK 0.65 | -0.61% | SEK 0.65 | SEK 0.65 | SEK 0.64 | 21.01K |
| 2026-08-26 | SEK 0.65 | -1.80% | SEK 0.67 | SEK 0.68 | SEK 0.65 | 34.71K |
| 2026-08-25 | SEK 0.67 | -0.30% | SEK 0.67 | SEK 0.67 | SEK 0.65 | 2.45K |
| 2026-08-24 | SEK 0.67 | -1.47% | SEK 0.65 | SEK 0.67 | SEK 0.64 | 24.48K |
| 2026-08-21 | SEK 0.68 | +3.04% | SEK 0.66 | SEK 0.68 | SEK 0.65 | 3.93K |
| 2026-08-20 | SEK 0.66 | -0.90% | SEK 0.68 | SEK 0.69 | SEK 0.65 | 10.95K |
| 2026-08-19 | SEK 0.66 | +1.22% | SEK 0.69 | SEK 0.69 | SEK 0.66 | 1.83K |
| 2026-08-18 | SEK 0.66 | -0.30% | SEK 0.65 | SEK 0.68 | SEK 0.65 | 13.29K |
| 2026-08-17 | SEK 0.66 | -0.60% | SEK 0.69 | SEK 0.69 | SEK 0.65 | 10.35K |
| 2026-08-14 | SEK 0.66 | +1.22% | SEK 0.70 | SEK 0.70 | SEK 0.66 | 2.54K |
| 2026-08-13 | SEK 0.65 | -6.30% | SEK 0.70 | SEK 0.70 | SEK 0.65 | 94.81K |
| 2026-08-12 | SEK 0.70 | -0.29% | SEK 0.70 | SEK 0.70 | SEK 0.63 | 16.83K |
| 2026-08-11 | SEK 0.70 | 0.00% | SEK 0.68 | SEK 0.70 | SEK 0.68 | 12.04K |
| 2026-08-10 | SEK 0.70 | +0.29% | SEK 0.66 | SEK 0.70 | SEK 0.66 | 36.72K |
| 2026-08-07 | SEK 0.70 | -0.29% | SEK 0.70 | SEK 0.70 | SEK 0.66 | 34.86K |
| 2026-08-06 | SEK 0.70 | -4.89% | SEK 0.74 | SEK 0.76 | SEK 0.66 | 71.33K |
| 2026-08-05 | SEK 0.74 | +2.51% | SEK 0.79 | SEK 0.79 | SEK 0.70 | 67.47K |
| 2026-08-04 | SEK 0.72 | +2.87% | SEK 0.73 | SEK 0.85 | SEK 0.70 | 78.95K |
| 2026-08-03 | SEK 0.70 | -0.57% | SEK 0.70 | SEK 0.75 | SEK 0.68 | 92.14K |
| 2026-07-31 | SEK 0.70 | -5.39% | SEK 0.74 | SEK 0.74 | SEK 0.70 | 18.09K |
| 2026-07-30 | SEK 0.74 | +0.27% | SEK 0.74 | SEK 0.74 | SEK 0.74 | 17.19K |
| 2026-07-29 | SEK 0.74 | +3.06% | SEK 0.72 | SEK 0.75 | SEK 0.67 | 10.86K |
| 2026-07-28 | SEK 0.72 | -1.10% | SEK 0.74 | SEK 0.74 | SEK 0.65 | 17.56K |
| 2026-07-27 | SEK 0.73 | +5.83% | SEK 0.69 | SEK 0.74 | SEK 0.63 | 54.51K |
| 2026-07-24 | SEK 0.69 | 0.00% | SEK 0.66 | SEK 0.69 | SEK 0.65 | 53.28K |
| 2026-07-23 | SEK 0.69 | -0.58% | SEK 0.65 | SEK 0.70 | SEK 0.60 | 72.48K |
| 2026-07-22 | SEK 0.69 | -1.15% | SEK 0.70 | SEK 0.70 | SEK 0.68 | 10.30K |
| 2026-07-21 | SEK 0.70 | 0.00% | SEK 0.70 | SEK 0.70 | SEK 0.68 | 28.16K |
| 2026-07-20 | SEK 0.70 | -0.29% | SEK 0.70 | SEK 0.70 | SEK 0.69 | 9.81K |
| 2026-07-17 | SEK 0.70 | -4.11% | SEK 0.73 | SEK 0.74 | SEK 0.67 | 25.25K |
| 2026-07-16 | SEK 0.73 | +4.29% | SEK 0.70 | SEK 0.74 | SEK 0.70 | 22.37K |
| 2026-07-15 | SEK 0.70 | -6.17% | SEK 0.75 | SEK 0.75 | SEK 0.67 | 6.25K |
| 2026-07-14 | SEK 0.75 | +9.38% | SEK 0.65 | SEK 0.75 | SEK 0.65 | 72.79K |
| 2026-07-13 | SEK 0.68 | +1.19% | SEK 0.65 | SEK 0.68 | SEK 0.64 | 53.57K |
| 2026-07-10 | SEK 0.67 | +1.81% | SEK 0.66 | SEK 0.68 | SEK 0.65 | 8.75K |
| 2026-07-09 | SEK 0.66 | -3.22% | SEK 0.66 | SEK 0.66 | SEK 0.65 | 16.97K |
| 2026-07-08 | SEK 0.68 | +3.01% | SEK 0.69 | SEK 0.69 | SEK 0.64 | 19.15K |
| 2026-07-07 | SEK 0.66 | -0.30% | SEK 0.67 | SEK 0.67 | SEK 0.66 | 4.57K |
| 2026-07-06 | SEK 0.67 | -2.92% | SEK 0.67 | SEK 0.69 | SEK 0.66 | 46.48K |
| 2026-07-03 | SEK 0.69 | -0.29% | SEK 0.66 | SEK 0.69 | SEK 0.66 | 7.90K |
| 2026-07-02 | SEK 0.69 | 0.00% | SEK 0.65 | SEK 0.69 | SEK 0.65 | 5.01K |
| 2026-07-01 | SEK 0.69 | -0.86% | SEK 0.69 | SEK 0.69 | SEK 0.64 | 10.65K |
| 2026-06-30 | SEK 0.69 | +9.12% | SEK 0.66 | SEK 0.71 | SEK 0.64 | 3.36K |
| 2026-06-29 | SEK 0.64 | -3.64% | SEK 0.68 | SEK 0.70 | SEK 0.64 | 12.72K |
| 2026-06-26 | SEK 0.66 | 0.00% | SEK 0.67 | SEK 0.69 | SEK 0.64 | 11.08K |
| 2026-06-25 | SEK 0.66 | -5.17% | SEK 0.69 | SEK 0.69 | SEK 0.66 | 33.11K |
| 2026-06-24 | SEK 0.70 | +7.08% | SEK 0.64 | SEK 0.70 | SEK 0.64 | 4.89K |
| 2026-06-23 | SEK 0.65 | -8.45% | SEK 0.69 | SEK 0.72 | SEK 0.63 | 29.01K |
| 2026-06-22 | SEK 0.71 | +3.50% | SEK 0.71 | SEK 0.71 | SEK 0.71 | 500 |
| 2026-06-18 | SEK 0.69 | +5.54% | SEK 0.68 | SEK 0.72 | SEK 0.65 | 27.83K |
| 2026-06-17 | SEK 0.65 | -7.14% | SEK 0.70 | SEK 0.70 | SEK 0.65 | 60.22K |
| 2026-06-16 | SEK 0.70 | +0.29% | SEK 0.73 | SEK 0.73 | SEK 0.69 | 19.43K |
| 2026-06-15 | SEK 0.70 | -6.93% | SEK 0.74 | SEK 0.74 | SEK 0.69 | 38.22K |
| 2026-06-12 | SEK 0.75 | +7.76% | SEK 0.70 | SEK 0.75 | SEK 0.70 | 75.32K |
| 2026-06-11 | SEK 0.70 | +1.46% | SEK 0.69 | SEK 0.70 | SEK 0.67 | 16.19K |
| 2026-06-10 | SEK 0.69 | -6.79% | SEK 0.73 | SEK 0.74 | SEK 0.68 | 39.49K |
| 2026-06-09 | SEK 0.74 | -2.65% | SEK 0.75 | SEK 0.75 | SEK 0.73 | 22.93K |
| 2026-06-08 | SEK 0.76 | +7.39% | SEK 0.67 | SEK 0.78 | SEK 0.67 | 160.93K |
| 2026-06-05 | SEK 0.70 | +2.62% | SEK 0.69 | SEK 0.71 | SEK 0.68 | 13.65K |
| 2026-06-04 | SEK 0.69 | -3.38% | SEK 0.67 | SEK 0.75 | SEK 0.67 | 14.80K |
| 2026-06-03 | SEK 0.71 | +2.60% | SEK 0.70 | SEK 0.75 | SEK 0.70 | 11.20K |
| 2026-06-02 | SEK 0.69 | +0.58% | SEK 0.70 | SEK 0.76 | SEK 0.69 | 174.09K |
| 2026-06-01 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.71 | SEK 0.69 | 15.21K |
| 2026-05-29 | SEK 0.69 | 0.00% | SEK 0.69 | SEK 0.69 | SEK 0.66 | 94.99K |
| 2026-05-28 | SEK 0.69 | -1.05% | SEK 0.71 | SEK 0.71 | SEK 0.68 | 32.67K |
| 2026-05-27 | SEK 0.70 | -5.60% | SEK 0.74 | SEK 0.74 | SEK 0.67 | 516.72K |