Nasdaq Stockholm · CIRCHE · stock
CirChem AB (publ) (CIRCHE) stock price history
Every Nasdaq Stockholm trading session of CirChem AB (publ) from Dec 9, 2020 to Nov 13, 2026: 1,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIRCHE adjusted close, 2020 to 2026
- SEK 20.08
- All time high, 2021
- SEK 2.40
- 52 week high, SEK 0.3480 low
- 1,486
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CIRCHE key facts
- CirChem AB (publ) (CIRCHE) closed at SEK 0.3700 on Nov 13, 2026 on Nasdaq Stockholm.
- CIRCHE's all time high close is SEK 20.08, set on Feb 12, 2021; its all time low close is SEK 0.3560 on Nov 12, 2026.
- CIRCHE's 52 week range is SEK 0.3480 to SEK 2.40.
- CIRCHE returned -58.0% over the year to Nov 13, 2026 and -96.4% over five years.
- Since Dec 9, 2020 CIRCHE returned -93%, -36.8% a year compounded.
- CIRCHE's deepest drawdown was -98.2% from Feb 12, 2021 to Nov 12, 2026.
- DataCedar holds 1,486 daily sessions of CIRCHE history from Dec 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIRCHE price chart, 2020 to 2026
CIRCHE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.7% |
| 3 months | -43.4% |
| 6 months | -63.0% |
| Year to date | -58.3% |
| 1 year | -58.0% |
| 3 years | -86.7% |
| 5 years | -96.4% |
| 10 years | n/a |
| Since Dec 9, 2020 | -93.4% |
| Compound annual growth, 5.9 years | -36.8% |
CIRCHE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 20.08 on Feb 12, 2021
- All time low close
- SEK 0.3560 on Nov 12, 2026
- 52 week high
- SEK 2.40 on May 6, 2026
- 52 week low
- SEK 0.3480 on Nov 10, 2026
- Deepest drawdown
- -98.2% from Feb 12, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +72.5% on Oct 14, 2022
- Worst single session
- -29.9% on Jan 18, 2023
- Volatility, 1 year annualised
- 96.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +80%
- Worst calendar year
- 2025, -78%
CIRCHE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.8900 | SEK 2.40 | SEK 0.3480 | SEK 0.3700 | -58.3% | 15.4M | 215 |
| 2025 | SEK 3.98 | SEK 4.00 | SEK 0.6000 | SEK 0.8880 | -77.7% | 16.2M | 249 |
| 2024 | SEK 2.58 | SEK 4.24 | SEK 2.20 | SEK 3.98 | +54.3% | 14.9M | 251 |
| 2023 | SEK 5.73 | SEK 5.75 | SEK 2.05 | SEK 2.58 | -52.0% | 17.4M | 251 |
| 2022 | SEK 11.23 | SEK 11.23 | SEK 0.8974 | SEK 5.38 | -56.3% | 21.5M | 253 |
| 2021 | SEK 6.83 | SEK 20.42 | SEK 5.95 | SEK 12.30 | +80.0% | 16M | 253 |
| 2020 | SEK 6.07 | SEK 7.21 | SEK 5.30 | SEK 6.83 | n/a | 1.6M | 14 |
CIRCHE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.3700 | -20.9% |
| October 2026 | SEK 0.4680 | -14.9% |
| September 2026 | SEK 0.5500 | -9.8% |
| August 2026 | SEK 0.6100 | -13.1% |
| July 2026 | SEK 0.7020 | +1.2% |
| June 2026 | SEK 0.6940 | +0.9% |
| May 2026 | SEK 0.6880 | -26.8% |
| April 2026 | SEK 0.9400 | -9.2% |
| March 2026 | SEK 1.03 | -7.6% |
| February 2026 | SEK 1.12 | +14.5% |
| January 2026 | SEK 0.9780 | +10.1% |
| December 2025 | SEK 0.8880 | -4.3% |
About the CIRCHE data
Daily bars. 1,486 sessions from Dec 9, 2020 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ACIRCHE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CIRCHE share price history
