Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.801 | 0.880 | 0.786 | 0.810 | 8.100 | 30,301 |
| 2024-05-28 | 0.790 | 0.865 | 0.770 | 0.801 | 8.010 | 36,885 |
| 2024-05-27 | 0.766 | 0.799 | 0.750 | 0.790 | 7.900 | 27,368 |
| 2024-05-24 | 0.730 | 0.789 | 0.730 | 0.765 | 7.650 | 20,746 |
| 2024-05-23 | 0.765 | 0.800 | 0.700 | 0.718 | 7.180 | 100,483 |
| 2024-05-22 | 0.805 | 0.850 | 0.750 | 0.765 | 7.650 | 77,549 |
| 2024-05-21 | 0.780 | 0.819 | 0.731 | 0.770 | 7.700 | 79,074 |
| 2024-05-20 | 0.875 | 0.924 | 0.781 | 0.781 | 7.810 | 62,739 |
| 2024-05-17 | 0.950 | 0.977 | 0.904 | 0.925 | 9.250 | 9,643 |
| 2024-05-16 | 0.940 | 0.981 | 0.916 | 0.950 | 9.500 | 7,664 |
| 2024-05-15 | 0.980 | 0.996 | 0.912 | 0.930 | 9.300 | 23,339 |
| 2024-05-14 | 1.010 | 1.010 | 0.930 | 0.980 | 9.800 | 13,538 |
| 2024-05-13 | 1.070 | 1.100 | 0.961 | 1.010 | 10.100 | 59,570 |
| 2024-05-10 | 1.012 | 1.048 | 0.980 | 1.040 | 10.400 | 8,085 |
| 2024-05-08 | 1.012 | 1.012 | 0.960 | 1.012 | 10.120 | 6,177 |
| 2024-05-07 | 0.927 | 1.070 | 0.868 | 1.012 | 10.120 | 21,185 |
| 2024-05-06 | 0.945 | 0.945 | 0.867 | 0.927 | 9.270 | 25,905 |
| 2024-05-03 | 1.000 | 1.036 | 0.847 | 0.947 | 9.470 | 20,777 |
| 2024-05-02 | 1.058 | 1.080 | 0.970 | 1.000 | 10.000 | 24,797 |
| 2024-04-30 | 1.088 | 1.098 | 1.058 | 1.058 | 10.580 | 3,764 |
| 2024-04-29 | 1.038 | 1.098 | 1.020 | 1.058 | 10.580 | 4,652 |
| 2024-04-26 | 1.050 | 1.110 | 1.020 | 1.020 | 10.200 | 12,408 |
| 2024-04-25 | 1.070 | 1.098 | 1.030 | 1.050 | 10.500 | 2,331 |
| 2024-04-24 | 1.092 | 1.112 | 1.012 | 1.072 | 10.720 | 10,902 |
| 2024-04-23 | 1.096 | 1.096 | 1.046 | 1.092 | 10.920 | 2,622 |
| 2024-04-22 | 1.110 | 1.110 | 1.032 | 1.098 | 10.980 | 14,227 |
| 2024-04-19 | 1.108 | 1.110 | 1.060 | 1.110 | 11.100 | 17,797 |
| 2024-04-18 | 1.072 | 1.110 | 1.018 | 1.078 | 10.780 | 7,152 |
| 2024-04-17 | 1.058 | 1.098 | 1.020 | 1.072 | 10.720 | 2,359 |
| 2024-04-16 | 1.050 | 1.122 | 0.992 | 1.060 | 10.600 | 10,141 |
| 2024-04-15 | 1.032 | 1.098 | 1.000 | 1.012 | 10.120 | 8,870 |
| 2024-04-12 | 1.024 | 1.050 | 1.008 | 1.034 | 10.340 | 11,812 |
| 2024-04-11 | 1.022 | 1.056 | 1.006 | 1.022 | 10.220 | 13,300 |
| 2024-04-10 | 1.248 | 1.248 | 0.976 | 0.976 | 9.760 | 37,677 |
| 2024-04-09 | 1.100 | 1.348 | 1.100 | 1.230 | 12.300 | 18,101 |
| 2024-04-08 | 1.080 | 1.150 | 1.080 | 1.082 | 10.820 | 13,698 |
| 2024-04-05 | 1.136 | 1.136 | 1.070 | 1.080 | 10.800 | 7,490 |
| 2024-04-04 | 0.980 | 1.140 | 0.965 | 1.136 | 11.360 | 23,809 |
| 2024-04-03 | 0.963 | 1.026 | 0.963 | 0.980 | 9.800 | 10,486 |
| 2024-04-02 | 0.990 | 1.036 | 0.950 | 0.963 | 9.630 | 12,112 |
| 2024-03-28 | 0.928 | 1.024 | 0.889 | 0.990 | 9.900 | 15,527 |
| 2024-03-27 | 0.915 | 0.930 | 0.887 | 0.925 | 9.250 | 6,704 |
| 2024-03-26 | 0.899 | 0.945 | 0.886 | 0.916 | 9.160 | 2,934 |
| 2024-03-25 | 0.915 | 0.947 | 0.870 | 0.900 | 9.000 | 10,261 |
| 2024-03-22 | 0.940 | 0.940 | 0.902 | 0.915 | 9.150 | 4,265 |
| 2024-03-21 | 1.026 | 1.026 | 0.911 | 0.940 | 9.400 | 19,682 |
| 2024-03-20 | 1.030 | 1.126 | 0.961 | 1.026 | 10.260 | 12,432 |
| 2024-03-19 | 0.860 | 1.146 | 0.860 | 1.030 | 10.300 | 38,542 |
| 2024-03-18 | 0.858 | 0.860 | 0.814 | 0.860 | 8.600 | 3,074 |
| 2024-03-15 | 0.859 | 0.860 | 0.840 | 0.858 | 8.580 | 9,328 |
| 2024-03-14 | 0.857 | 0.869 | 0.810 | 0.840 | 8.400 | 6,724 |
| 2024-03-13 | 0.852 | 0.890 | 0.812 | 0.857 | 8.570 | 10,023 |
| 2024-03-12 | 0.811 | 0.862 | 0.811 | 0.850 | 8.500 | 6,861 |
| 2024-03-11 | 0.870 | 0.870 | 0.804 | 0.811 | 8.110 | 3,779 |
| 2024-03-08 | 0.800 | 0.869 | 0.800 | 0.828 | 8.280 | 36,215 |
| 2024-03-07 | 0.799 | 0.822 | 0.753 | 0.761 | 7.610 | 10,994 |
| 2024-03-06 | 0.840 | 0.840 | 0.788 | 0.788 | 7.880 | 15,475 |
| 2024-03-05 | 0.864 | 0.880 | 0.782 | 0.840 | 8.400 | 25,484 |
| 2024-03-04 | 0.901 | 0.901 | 0.805 | 0.864 | 8.640 | 27,148 |
| 2024-03-01 | 0.901 | 0.902 | 0.752 | 0.902 | 9.020 | 50,192 |
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.