Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 0.994 | 0.994 | 0.899 | 0.902 | 9.020 | 41,853 |
| 2024-02-28 | 1.078 | 1.078 | 0.981 | 0.994 | 9.940 | 14,236 |
| 2024-02-27 | 0.922 | 1.084 | 0.922 | 1.078 | 10.780 | 16,836 |
| 2024-02-26 | 0.894 | 0.929 | 0.894 | 0.922 | 9.220 | 10,273 |
| 2024-02-23 | 0.898 | 0.931 | 0.849 | 0.894 | 8.940 | 13,684 |
| 2024-02-22 | 0.840 | 0.899 | 0.815 | 0.848 | 8.480 | 12,707 |
| 2024-02-21 | 0.883 | 0.936 | 0.825 | 0.849 | 8.490 | 33,149 |
| 2024-02-20 | 0.930 | 0.941 | 0.880 | 0.883 | 8.830 | 16,761 |
| 2024-02-19 | 0.980 | 0.989 | 0.930 | 0.941 | 9.410 | 12,137 |
| 2024-02-16 | 1.014 | 1.038 | 0.960 | 0.981 | 9.810 | 12,135 |
| 2024-02-15 | 1.066 | 1.098 | 1.014 | 1.014 | 10.140 | 10,432 |
| 2024-02-14 | 1.020 | 1.088 | 0.973 | 1.076 | 10.760 | 12,775 |
| 2024-02-13 | 1.022 | 1.094 | 1.000 | 1.020 | 10.200 | 22,815 |
| 2024-02-12 | 1.002 | 1.086 | 0.962 | 1.022 | 10.220 | 17,575 |
| 2024-02-09 | 1.036 | 1.060 | 1.000 | 1.002 | 10.020 | 17,138 |
| 2024-02-08 | 1.074 | 1.094 | 1.016 | 1.036 | 10.360 | 6,813 |
| 2024-02-07 | 1.098 | 1.124 | 1.004 | 1.074 | 10.740 | 28,380 |
| 2024-02-06 | 1.140 | 1.186 | 1.050 | 1.098 | 10.980 | 28,983 |
| 2024-02-05 | 1.188 | 1.278 | 1.080 | 1.148 | 11.480 | 15,650 |
| 2024-02-02 | 1.250 | 1.400 | 1.170 | 1.188 | 11.880 | 20,938 |
| 2024-02-01 | 1.240 | 1.250 | 1.120 | 1.250 | 12.500 | 12,621 |
| 2024-01-31 | 1.298 | 1.298 | 1.206 | 1.240 | 12.400 | 6,626 |
| 2024-01-30 | 1.258 | 1.300 | 1.200 | 1.298 | 12.980 | 13,664 |
| 2024-01-29 | 1.286 | 1.286 | 1.240 | 1.266 | 12.660 | 7,332 |
| 2024-01-26 | 1.320 | 1.324 | 1.250 | 1.288 | 12.880 | 17,887 |
| 2024-01-25 | 1.280 | 1.338 | 1.264 | 1.328 | 13.280 | 7,820 |
| 2024-01-24 | 1.380 | 1.380 | 1.266 | 1.356 | 13.560 | 7,236 |
| 2024-01-23 | 1.354 | 1.468 | 1.260 | 1.380 | 13.800 | 5,773 |
| 2024-01-22 | 1.320 | 1.360 | 1.242 | 1.354 | 13.540 | 18,744 |
| 2024-01-19 | 1.440 | 1.444 | 1.282 | 1.360 | 13.600 | 15,111 |
| 2024-01-18 | 1.450 | 1.478 | 1.392 | 1.444 | 14.440 | 15,046 |
| 2024-01-17 | 1.578 | 1.578 | 1.440 | 1.460 | 14.600 | 21,697 |
| 2024-01-16 | 1.622 | 1.670 | 1.540 | 1.580 | 15.800 | 14,204 |
| 2024-01-15 | 1.740 | 1.740 | 1.588 | 1.628 | 16.280 | 7,661 |
| 2024-01-12 | 1.600 | 1.980 | 1.500 | 1.742 | 17.420 | 18,888 |
| 2024-01-11 | 1.720 | 1.758 | 1.610 | 1.610 | 16.100 | 13,292 |
| 2024-01-10 | 1.830 | 1.858 | 1.684 | 1.720 | 17.200 | 12,854 |
| 2024-01-09 | 1.788 | 1.948 | 1.600 | 1.830 | 18.300 | 22,661 |
| 2024-01-08 | 1.828 | 1.902 | 1.730 | 1.790 | 17.900 | 16,791 |
| 2024-01-05 | 1.860 | 1.970 | 1.800 | 1.800 | 18.000 | 7,230 |
| 2024-01-04 | 1.822 | 1.918 | 1.822 | 1.860 | 18.600 | 9,410 |
| 2024-01-03 | 1.986 | 1.986 | 1.760 | 1.822 | 18.220 | 33,920 |
| 2024-01-02 | 1.800 | 2.300 | 1.800 | 1.924 | 19.240 | 145,362 |
| 2023-12-29 | 1.760 | 1.884 | 1.626 | 1.800 | 18.000 | 32,896 |
| 2023-12-28 | 1.896 | 1.896 | 1.682 | 1.760 | 17.600 | 29,723 |
| 2023-12-27 | 1.792 | 1.940 | 1.750 | 1.896 | 18.960 | 36,857 |
| 2023-12-22 | 1.624 | 1.752 | 1.550 | 1.750 | 17.500 | 20,306 |
| 2023-12-21 | 1.596 | 1.700 | 1.516 | 1.624 | 16.240 | 20,496 |
| 2023-12-20 | 1.966 | 1.966 | 1.502 | 1.596 | 15.960 | 86,557 |
| 2023-12-19 | 2.000 | 2.475 | 1.806 | 1.970 | 19.700 | 279,728 |
| 2023-12-18 | 1.300 | 2.000 | 1.278 | 2.000 | 20.000 | 263,035 |
| 2023-12-15 | 1.036 | 1.390 | 1.002 | 1.278 | 12.780 | 75,893 |
| 2023-12-14 | 1.052 | 1.100 | 1.002 | 1.036 | 10.360 | 16,880 |
| 2023-12-13 | 0.988 | 1.064 | 0.941 | 1.040 | 10.400 | 39,117 |
| 2023-12-12 | 0.950 | 0.990 | 0.950 | 0.988 | 9.880 | 24,175 |
| 2023-12-11 | 0.981 | 0.990 | 0.949 | 0.985 | 9.850 | 14,476 |
| 2023-12-08 | 0.940 | 0.990 | 0.931 | 0.981 | 9.810 | 12,139 |
| 2023-12-07 | 0.949 | 0.949 | 0.900 | 0.930 | 9.300 | 10,809 |
| 2023-12-06 | 0.970 | 0.990 | 0.930 | 0.949 | 9.490 | 17,605 |
| 2023-12-05 | 0.948 | 0.989 | 0.880 | 0.970 | 9.700 | 19,207 |
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.