CirChem AB (CIRCHE) Historical Prices

Time Period

Events

SE:CIRCHE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.43	0.47	0.43	0.47	0.47	+9.60%	6,044	0.13
Oct 29, 2026	0.39	0.45	0.39	0.43	0.43	+1.43%	59,952	1.29
Oct 28, 2026	0.45	0.45	0.42	0.42	0.42	+0.00%	385,895	9.47
Oct 27, 2026	0.46	0.46	0.41	0.42	0.42	-4.54%	454,817	13.46
Oct 26, 2026	0.47	0.47	0.42	0.44	0.44	-3.92%	158,301	5.03
Oct 23, 2026	0.49	0.49	0.44	0.46	0.46	-0.86%	28,824	0.92
Oct 22, 2026	0.48	0.50	0.44	0.46	0.46	-4.14%	92,175	3.01
Oct 21, 2026	0.50	0.50	0.48	0.48	0.48	-4.92%	22,591	0.73
Oct 20, 2026	0.52	0.52	0.48	0.51	0.51	+10.20%	9,712	0.30
Oct 19, 2026	0.46	0.52	0.46	0.46	0.46	-3.96%	5,895	0.18
Oct 16, 2026	0.50	0.54	0.48	0.48	0.48	+0.00%	95,125	3.05
Oct 15, 2026	0.53	0.53	0.48	0.48	0.48	+3.90%	13,047	0.42
Oct 14, 2026	0.49	0.49	0.46	0.46	0.46	-13.48%	59,922	1.96
Oct 13, 2026	0.53	0.54	0.50	0.53	0.53	+1.52%	12,072	0.39
Oct 12, 2026	0.50	0.53	0.44	0.53	0.53	+1.15%	26,953	0.89
Oct 09, 2026	0.52	0.52	0.50	0.52	0.52	+0.39%	1,203	0.04
Oct 08, 2026	0.49	0.52	0.48	0.52	0.52	-0.77%	26,596	0.83
Oct 07, 2026	0.49	0.52	0.49	0.52	0.52	+4.40%	20,027	0.63
Oct 06, 2026	0.53	0.53	0.49	0.50	0.50	-6.37%	92,778	3.03
Oct 05, 2026	0.51	0.56	0.50	0.53	0.53	+6.80%	20,997	0.69
Oct 02, 2026	0.55	0.56	0.50	0.50	0.50	-11.35%	117,639	4.09
Oct 01, 2026	0.48	0.56	0.48	0.56	0.56	+2.55%	5,070	0.17
Sep 30, 2026	0.56	0.56	0.52	0.55	0.55	-0.72%	7,863	0.27
Sep 29, 2026	0.55	0.57	0.51	0.55	0.55	-1.07%	37,550	1.30
Sep 28, 2026	0.56	0.57	0.56	0.56	0.56	+0.00%	13,349	0.46
Sep 25, 2026	0.54	0.58	0.53	0.56	0.56	-0.71%	48,919	1.74
Sep 24, 2026	0.57	0.58	0.53	0.56	0.56	+2.55%	5,109	0.18
Sep 23, 2026	0.55	0.58	0.54	0.55	0.55	-3.17%	43,350	1.56
Sep 22, 2026	0.58	0.58	0.56	0.57	0.57	+8.81%	11,190	0.40
Sep 21, 2026	0.59	0.59	0.52	0.52	0.52	-11.22%	13,150	0.47
Sep 18, 2026	0.54	0.59	0.54	0.59	0.59	-0.68%	7,603	0.27
Sep 17, 2026	0.59	0.61	0.59	0.59	0.59	+0.00%	43,783	1.59
Sep 16, 2026	0.59	0.59	0.59	0.59	0.59	+0.00%	26,029	0.96
Sep 15, 2026	0.59	0.59	0.52	0.59	0.59	-0.34%	5,429	0.20
Sep 14, 2026	0.61	0.61	0.45	0.59	0.59	-1.00%	23,670	0.84
Sep 11, 2026	0.60	0.60	0.58	0.60	0.60	+0.00%	0	0.00
Sep 10, 2026	0.60	0.60	0.58	0.60	0.60	+0.00%	7,266	0.25
Sep 09, 2026	0.62	0.62	0.58	0.60	0.60	+0.00%	12,870	0.43
Sep 08, 2026	0.63	0.63	0.58	0.60	0.60	+0.00%	13,835	0.46
Sep 07, 2026	0.66	0.66	0.59	0.60	0.60	-7.69%	137,440	4.81
Sep 04, 2026	0.60	0.66	0.60	0.65	0.65	+3.17%	95,184	3.47
Sep 03, 2026	0.65	0.65	0.61	0.63	0.63	+4.30%	5,183	0.17
Sep 02, 2026	0.64	0.65	0.60	0.60	0.60	-0.98%	1,657	0.06
Sep 01, 2026	0.61	0.64	0.61	0.61	0.61	+0.00%	12,360	0.41
Aug 31, 2026	0.65	0.65	0.60	0.61	0.61	-7.01%	33,862	1.14
Aug 28, 2026	0.64	0.66	0.62	0.66	0.66	+0.92%	46,696	1.47
Aug 27, 2026	0.65	0.65	0.64	0.65	0.65	-0.61%	21,012	0.66
Aug 26, 2026	0.67	0.68	0.65	0.65	0.65	-1.80%	34,707	1.06
Aug 25, 2026	0.67	0.67	0.65	0.67	0.67	-0.30%	2,447	0.07
Aug 24, 2026	0.65	0.67	0.64	0.67	0.67	-1.47%	24,484	0.60

CirChem AB historical prices

CirChem AB (CIRCHE) Historical Prices

Become an Expert with TipRanks Premium