Climeon AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.596	0.596	0.581	0.592	5.920	9,423
2024-08-22	0.588	0.600	0.581	0.597	5.970	4,338
2024-08-21	0.580	0.604	0.568	0.588	5.880	10,933
2024-08-20	0.569	0.592	0.557	0.580	5.800	14,454
2024-08-19	0.657	0.657	0.555	0.570	5.700	34,118
2024-08-16	0.640	0.658	0.623	0.658	6.580	10,299
2024-08-15	0.640	0.655	0.622	0.635	6.350	8,029
2024-08-14	0.662	0.663	0.626	0.630	6.300	15,799
2024-08-13	0.635	0.662	0.619	0.662	6.620	3,933
2024-08-12	0.663	0.664	0.630	0.635	6.350	7,042
2024-08-09	0.551	0.678	0.551	0.663	6.630	8,881
2024-08-08	0.614	0.614	0.561	0.612	6.120	1,751
2024-08-07	0.563	0.615	0.550	0.614	6.140	9,219
2024-08-06	0.560	0.580	0.513	0.564	5.640	10,163
2024-08-05	0.570	0.570	0.460	0.560	5.600	27,427
2024-08-02	0.624	0.624	0.580	0.602	6.020	18,848
2024-08-01	0.649	0.649	0.603	0.625	6.250	13,425
2024-07-31	0.660	0.667	0.620	0.650	6.500	17,632
2024-07-30	0.688	0.688	0.641	0.668	6.680	8,812
2024-07-29	0.646	0.709	0.645	0.650	6.500	16,708
2024-07-26	0.680	0.680	0.620	0.645	6.450	10,124
2024-07-25	0.661	0.715	0.661	0.681	6.810	17,213
2024-07-24	0.700	0.700	0.666	0.688	6.880	9,781
2024-07-23	0.685	0.717	0.685	0.703	7.030	79,769
2024-07-22	0.688	0.688	0.670	0.685	6.850	12,996
2024-07-19	0.680	0.688	0.680	0.687	6.870	12,276
2024-07-18	0.653	0.682	0.652	0.679	6.790	5,710
2024-07-17	0.683	0.688	0.652	0.652	6.520	25,567
2024-07-16	0.632	0.688	0.621	0.683	6.830	40,999
2024-07-15	0.628	0.634	0.601	0.633	6.330	16,571
2024-07-12	0.602	0.688	0.560	0.628	6.280	86,724
2024-07-11	0.596	0.606	0.570	0.600	6.000	26,276
2024-07-10	0.590	0.596	0.570	0.596	5.960	21,130
2024-07-09	0.570	0.596	0.570	0.590	5.900	13,043
2024-07-08	0.584	0.589	0.560	0.570	5.700	8,071
2024-07-05	0.583	0.584	0.560	0.584	5.840	9,927
2024-07-04	0.579	0.598	0.568	0.584	5.840	12,893
2024-07-03	0.588	0.600	0.552	0.578	5.780	31,114
2024-07-02	0.588	0.588	0.500	0.588	5.880	39,774
2024-07-01	0.600	0.607	0.580	0.590	5.900	16,946
2024-06-28	0.577	0.607	0.577	0.602	6.020	10,782
2024-06-27	0.577	0.601	0.577	0.600	6.000	3,012
2024-06-26	0.593	0.607	0.551	0.577	5.770	29,457
2024-06-25	0.630	0.659	0.592	0.593	5.930	22,110
2024-06-24	0.645	0.645	0.618	0.626	6.260	9,940
2024-06-20	0.628	0.645	0.608	0.645	6.450	9,371
2024-06-19	0.600	0.630	0.585	0.628	6.280	19,300
2024-06-18	0.620	0.620	0.580	0.600	6.000	13,087
2024-06-17	0.600	0.649	0.588	0.601	6.010	21,659
2024-06-14	0.600	0.600	0.581	0.587	5.870	6,899
2024-06-13	0.608	0.620	0.580	0.600	6.000	17,126
2024-06-12	0.624	0.624	0.602	0.608	6.080	11,703
2024-06-11	0.666	0.666	0.623	0.625	6.250	12,672
2024-06-10	0.640	0.670	0.622	0.666	6.660	12,320
2024-06-07	0.647	0.650	0.620	0.640	6.400	15,377
2024-06-05	0.614	0.670	0.614	0.647	6.470	17,224
2024-06-04	0.705	0.705	0.600	0.614	6.140	45,687
2024-06-03	0.810	0.810	0.684	0.705	7.050	62,802
2024-05-31	0.780	0.826	0.746	0.810	8.100	30,991
2024-05-30	0.808	0.847	0.769	0.780	7.800	25,864

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.