Klimator AB KLIMAT
OMXSTO · Sweden · Technology Services
SEK 4.12+0.27 (+7.01%)
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 3.85 | +0.26% | SEK 3.69 | SEK 3.85 | SEK 3.69 | 7.95K |
| 2026-09-29 | SEK 3.84 | -0.26% | SEK 3.92 | SEK 3.99 | SEK 3.73 | 13.35K |
| 2026-09-28 | SEK 3.85 | +0.52% | SEK 3.83 | SEK 4.01 | SEK 3.82 | 40.45K |
| 2026-09-25 | SEK 3.83 | +0.52% | SEK 3.70 | SEK 4.00 | SEK 3.70 | 166.56K |
| 2026-09-24 | SEK 3.81 | +0.26% | SEK 3.89 | SEK 3.90 | SEK 3.69 | 11.58K |
| 2026-09-23 | SEK 3.80 | +0.80% | SEK 3.69 | SEK 3.80 | SEK 3.68 | 21.48K |
| 2026-09-22 | SEK 3.77 | +3.01% | SEK 3.61 | SEK 3.86 | SEK 3.61 | 30.46K |
| 2026-09-21 | SEK 3.66 | +1.10% | SEK 3.56 | SEK 3.68 | SEK 3.56 | 3.94K |
| 2026-09-18 | SEK 3.62 | -1.36% | SEK 3.67 | SEK 3.67 | SEK 3.56 | 7.58K |
| 2026-09-17 | SEK 3.67 | 0.00% | SEK 3.57 | SEK 3.67 | SEK 3.57 | 3.79K |
| 2026-09-16 | SEK 3.67 | -1.34% | SEK 3.59 | SEK 3.67 | SEK 3.59 | 19.63K |
| 2026-09-15 | SEK 3.72 | 0.00% | SEK 3.72 | SEK 3.72 | SEK 3.72 | 0 |
| 2026-09-14 | SEK 3.72 | +0.27% | SEK 3.67 | SEK 3.72 | SEK 3.67 | 2.10K |
| 2026-09-11 | SEK 3.71 | +1.37% | SEK 3.72 | SEK 3.72 | SEK 3.71 | 3.05K |
| 2026-09-10 | SEK 3.66 | +0.55% | SEK 3.69 | SEK 3.69 | SEK 3.65 | 4.85K |
| 2026-09-09 | SEK 3.64 | 0.00% | SEK 3.55 | SEK 3.64 | SEK 3.55 | 9.75K |
| 2026-09-08 | SEK 3.64 | +1.68% | SEK 3.59 | SEK 3.71 | SEK 3.58 | 4.48K |
| 2026-09-07 | SEK 3.58 | -1.10% | SEK 3.55 | SEK 3.62 | SEK 3.55 | 3.91K |
| 2026-09-04 | SEK 3.62 | -0.28% | SEK 3.71 | SEK 3.71 | SEK 3.62 | 13.80K |
| 2026-09-03 | SEK 3.63 | -0.55% | SEK 3.60 | SEK 3.63 | SEK 3.57 | 11.57K |
| 2026-09-02 | SEK 3.65 | -2.67% | SEK 3.76 | SEK 3.77 | SEK 3.58 | 31.69K |
| 2026-09-01 | SEK 3.75 | -0.27% | SEK 3.76 | SEK 3.76 | SEK 3.65 | 13.63K |
| 2026-08-31 | SEK 3.76 | -1.57% | SEK 3.63 | SEK 3.76 | SEK 3.63 | 5.63K |
| 2026-08-28 | SEK 3.82 | -0.78% | SEK 3.72 | SEK 3.84 | SEK 3.63 | 21.94K |
| 2026-08-27 | SEK 3.85 | -1.28% | SEK 3.87 | SEK 3.87 | SEK 3.85 | 2.04K |
| 2026-08-26 | SEK 3.90 | +1.83% | SEK 3.64 | SEK 3.90 | SEK 3.64 | 1.15K |
| 2026-08-25 | SEK 3.83 | -1.79% | SEK 3.60 | SEK 3.83 | SEK 3.60 | 12.48K |
| 2026-08-24 | SEK 3.90 | +4.28% | SEK 3.72 | SEK 3.90 | SEK 3.31 | 12.97K |
| 2026-08-21 | SEK 3.74 | -1.32% | SEK 3.54 | SEK 3.75 | SEK 3.51 | 5.82K |
| 2026-08-20 | SEK 3.79 | +2.43% | SEK 3.68 | SEK 3.79 | SEK 3.68 | 720 |
| 2026-08-19 | SEK 3.70 | +1.09% | SEK 3.60 | SEK 3.70 | SEK 3.01 | 24.43K |
| 2026-08-18 | SEK 3.66 | -1.61% | SEK 3.72 | SEK 3.72 | SEK 3.60 | 10.52K |
| 2026-08-17 | SEK 3.72 | +1.64% | SEK 3.80 | SEK 3.80 | SEK 3.72 | 2.79K |
| 2026-08-14 | SEK 3.66 | 0.00% | SEK 3.60 | SEK 3.66 | SEK 3.59 | 2.53K |
| 2026-08-13 | SEK 3.66 | +0.27% | SEK 3.65 | SEK 3.66 | SEK 3.60 | 7.78K |
| 2026-08-12 | SEK 3.65 | +1.11% | SEK 3.65 | SEK 3.65 | SEK 3.65 | 100 |
| 2026-08-11 | SEK 3.61 | 0.00% | SEK 3.61 | SEK 3.61 | SEK 3.61 | 0 |
| 2026-08-10 | SEK 3.61 | -1.10% | SEK 3.60 | SEK 3.63 | SEK 3.57 | 3.20K |
| 2026-08-07 | SEK 3.65 | 0.00% | SEK 3.65 | SEK 3.80 | SEK 3.57 | 18.49K |
| 2026-08-06 | SEK 3.65 | +1.39% | SEK 3.70 | SEK 3.75 | SEK 3.54 | 36.04K |
| 2026-08-05 | SEK 3.60 | -1.91% | SEK 3.62 | SEK 3.66 | SEK 3.58 | 40.49K |
| 2026-08-04 | SEK 3.67 | +0.55% | SEK 3.66 | SEK 3.67 | SEK 3.58 | 2.79K |
| 2026-08-03 | SEK 3.65 | -0.27% | SEK 3.66 | SEK 3.71 | SEK 3.59 | 30.41K |
| 2026-07-31 | SEK 3.66 | -2.14% | SEK 3.74 | SEK 3.74 | SEK 3.66 | 58 |
| 2026-07-30 | SEK 3.74 | +2.19% | SEK 3.73 | SEK 3.74 | SEK 3.73 | 2.01K |
| 2026-07-29 | SEK 3.66 | +3.98% | SEK 3.70 | SEK 3.75 | SEK 3.60 | 9.90K |
| 2026-07-28 | SEK 3.52 | -9.74% | SEK 3.89 | SEK 3.89 | SEK 3.52 | 23.44K |
| 2026-07-27 | SEK 3.90 | -2.26% | SEK 4.00 | SEK 4.00 | SEK 3.90 | 5.03K |
| 2026-07-24 | SEK 3.99 | +7.84% | SEK 4.00 | SEK 4.00 | SEK 3.56 | 6.64K |
| 2026-07-23 | SEK 3.70 | -5.85% | SEK 3.93 | SEK 3.93 | SEK 3.54 | 22.65K |
| 2026-07-22 | SEK 3.93 | 0.00% | SEK 3.93 | SEK 3.93 | SEK 3.93 | 385 |
| 2026-07-21 | SEK 3.93 | -1.26% | SEK 3.53 | SEK 3.95 | SEK 3.52 | 7.38K |
| 2026-07-20 | SEK 3.98 | +4.74% | SEK 3.80 | SEK 3.98 | SEK 3.49 | 1.41K |
| 2026-07-17 | SEK 3.80 | 0.00% | SEK 3.67 | SEK 3.80 | SEK 3.67 | 931 |
| 2026-07-16 | SEK 3.80 | -2.56% | SEK 3.58 | SEK 3.80 | SEK 3.58 | 642 |
| 2026-07-15 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 0 |
| 2026-07-14 | SEK 3.90 | -0.51% | SEK 3.65 | SEK 3.97 | SEK 3.65 | 8.97K |
| 2026-07-13 | SEK 3.92 | 0.00% | SEK 3.76 | SEK 3.92 | SEK 3.64 | 8.03K |
| 2026-07-10 | SEK 3.92 | +1.55% | SEK 3.75 | SEK 3.92 | SEK 3.75 | 6.70K |
| 2026-07-09 | SEK 3.86 | -1.53% | SEK 3.90 | SEK 3.90 | SEK 3.78 | 3.85K |
| 2026-07-08 | SEK 3.92 | -0.51% | SEK 3.84 | SEK 3.93 | SEK 3.71 | 15.27K |
| 2026-07-07 | SEK 3.94 | -0.25% | SEK 3.97 | SEK 3.97 | SEK 3.88 | 802 |
| 2026-07-06 | SEK 3.95 | +2.60% | SEK 3.80 | SEK 3.95 | SEK 3.80 | 2.16K |
| 2026-07-03 | SEK 3.85 | -1.28% | SEK 3.94 | SEK 3.94 | SEK 3.71 | 6.85K |
| 2026-07-02 | SEK 3.90 | +1.30% | SEK 3.84 | SEK 3.91 | SEK 3.72 | 24.12K |
| 2026-07-01 | SEK 3.85 | +1.32% | SEK 3.67 | SEK 3.85 | SEK 3.67 | 4.19K |
| 2026-06-30 | SEK 3.80 | +0.26% | SEK 3.79 | SEK 3.80 | SEK 3.79 | 821 |
| 2026-06-29 | SEK 3.79 | -0.26% | SEK 3.81 | SEK 3.81 | SEK 3.68 | 2.08K |
| 2026-06-26 | SEK 3.80 | 0.00% | SEK 3.80 | SEK 3.80 | SEK 3.80 | 1.90K |
| 2026-06-25 | SEK 3.80 | 0.00% | SEK 3.78 | SEK 3.80 | SEK 3.78 | 295 |
| 2026-06-24 | SEK 3.80 | +1.60% | SEK 3.80 | SEK 3.81 | SEK 3.74 | 21.27K |
| 2026-06-23 | SEK 3.74 | 0.00% | SEK 3.74 | SEK 3.74 | SEK 3.74 | 93 |
| 2026-06-22 | SEK 3.74 | 0.00% | SEK 3.74 | SEK 3.74 | SEK 3.74 | 1.57K |
| 2026-06-18 | SEK 3.74 | +0.27% | SEK 3.66 | SEK 3.76 | SEK 3.66 | 31.22K |
| 2026-06-17 | SEK 3.73 | 0.00% | SEK 3.73 | SEK 3.74 | SEK 3.65 | 36.31K |
| 2026-06-16 | SEK 3.73 | +1.63% | SEK 3.68 | SEK 3.73 | SEK 3.68 | 1.25K |
| 2026-06-15 | SEK 3.67 | -0.54% | SEK 3.74 | SEK 3.74 | SEK 3.67 | 17.03K |
| 2026-06-12 | SEK 3.69 | 0.00% | SEK 3.71 | SEK 3.71 | SEK 3.62 | 36.98K |
| 2026-06-11 | SEK 3.69 | -0.27% | SEK 3.69 | SEK 3.69 | SEK 3.69 | 991 |
| 2026-06-10 | SEK 3.70 | +2.21% | SEK 3.67 | SEK 3.70 | SEK 3.67 | 9.10K |
| 2026-06-09 | SEK 3.62 | -2.16% | SEK 3.60 | SEK 3.73 | SEK 3.60 | 13.48K |
| 2026-06-08 | SEK 3.70 | -1.33% | SEK 3.69 | SEK 3.70 | SEK 3.61 | 16.38K |
| 2026-06-05 | SEK 3.75 | +5.04% | SEK 3.60 | SEK 3.75 | SEK 3.60 | 7.41K |
| 2026-06-04 | SEK 3.57 | -4.55% | SEK 3.70 | SEK 3.75 | SEK 3.56 | 13.81K |
| 2026-06-03 | SEK 3.74 | +3.31% | SEK 3.61 | SEK 3.80 | SEK 3.61 | 30.27K |
| 2026-06-02 | SEK 3.62 | +3.43% | SEK 3.57 | SEK 3.89 | SEK 3.46 | 189.08K |
| 2026-06-01 | SEK 3.50 | +0.86% | SEK 3.56 | SEK 3.56 | SEK 3.50 | 1.06K |
| 2026-05-29 | SEK 3.47 | +1.17% | SEK 3.43 | SEK 3.47 | SEK 3.27 | 39.23K |
| 2026-05-28 | SEK 3.43 | -1.72% | SEK 3.55 | SEK 3.55 | SEK 3.43 | 12.42K |
| 2026-05-27 | SEK 3.49 | -1.69% | SEK 3.52 | SEK 3.62 | SEK 3.40 | 67.86K |