Nasdaq Stockholm · KLIMAT · stock
Klimator AB (publ) (KLIMAT) stock price history
Every Nasdaq Stockholm trading session of Klimator AB (publ) from Feb 22, 2021 to Sep 28, 2026: 1,409 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.
KLIMAT adjusted close, 2021 to 2026
- SEK 23.22
- All time high, 2021
- SEK 4.40
- 52 week high, SEK 3.01 low
- 1,409
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KLIMAT key facts
- Klimator AB (publ) (KLIMAT) closed at SEK 3.95 on Sep 28, 2026 on Nasdaq Stockholm.
- KLIMAT's all time high close is SEK 23.22, set on Feb 25, 2021; its all time low close is SEK 1.11 on Oct 9, 2023.
- KLIMAT's 52 week range is SEK 3.01 to SEK 4.40.
- KLIMAT returned +10.3% over the year to Sep 28, 2026 and -70.7% over five years.
- Since Feb 22, 2021 KLIMAT returned -81%, -25.7% a year compounded.
- KLIMAT's deepest drawdown was -95.2% from Feb 25, 2021 to Oct 9, 2023.
- DataCedar holds 1,409 daily sessions of KLIMAT history from Feb 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLIMAT price chart, 2021 to 2026
KLIMAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +3.9% |
| 6 months | +6.2% |
| Year to date | -2.9% |
| 1 year | +10.3% |
| 3 years | +216.0% |
| 5 years | -70.7% |
| 10 years | n/a |
| Since Feb 22, 2021 | -81.0% |
| Compound annual growth, 5.6 years | -25.7% |
KLIMAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 23.22 on Feb 25, 2021
- All time low close
- SEK 1.11 on Oct 9, 2023
- 52 week high
- SEK 4.40 on Oct 21, 2025
- 52 week low
- SEK 3.01 on Aug 19, 2026
- Deepest drawdown
- -95.2% from Feb 25, 2021 to Oct 9, 2023, not yet recovered
- Best single session
- +29.4% on Aug 3, 2022
- Worst single session
- -30.9% on Nov 25, 2022
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +82%
- Worst calendar year
- 2022, -83%
KLIMAT 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. 2021 starts on Feb 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.07 | SEK 4.10 | SEK 3.01 | SEK 3.95 | -2.9% | 3M | 186 |
| 2025 | SEK 2.24 | SEK 4.49 | SEK 2.00 | SEK 4.07 | +81.7% | 10.2M | 249 |
| 2024 | SEK 1.95 | SEK 2.64 | SEK 1.32 | SEK 2.24 | +61.7% | 8.4M | 251 |
| 2023 | SEK 1.99 | SEK 2.24 | SEK 1.04 | SEK 1.38 | -30.4% | 8.8M | 251 |
| 2022 | SEK 10.49 | SEK 12.56 | SEK 1.90 | SEK 1.99 | -82.8% | 5.1M | 253 |
| 2021 | SEK 21.96 | SEK 23.40 | SEK 10.17 | SEK 11.57 | n/a | 1.2M | 219 |
KLIMAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 3.95 | +5.1% |
| August 2026 | SEK 3.76 | +2.7% |
| July 2026 | SEK 3.66 | -3.7% |
| June 2026 | SEK 3.80 | +9.5% |
| May 2026 | SEK 3.47 | -7.7% |
| April 2026 | SEK 3.76 | +2.2% |
| March 2026 | SEK 3.68 | -3.2% |
| February 2026 | SEK 3.80 | +5.6% |
| January 2026 | SEK 3.60 | -11.5% |
| December 2025 | SEK 4.07 | +6.5% |
| November 2025 | SEK 3.82 | +2.7% |
| October 2025 | SEK 3.72 | +2.8% |
About the KLIMAT data
Daily bars. 1,409 sessions from Feb 22, 2021 to Sep 28, 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 Sep 28, 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 Feb 22, 2021, 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/KLIMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KLIMAT share price history
