Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.960	1.000	0.900	0.948	9.480	14,981
2023-12-01	0.960	1.020	0.950	0.960	9.600	27,353
2023-11-30	0.947	0.960	0.921	0.960	9.600	12,748
2023-11-29	0.935	0.966	0.900	0.921	9.210	15,527
2023-11-28	0.959	0.969	0.931	0.935	9.350	4,795
2023-11-27	0.980	1.000	0.915	0.959	9.590	25,039
2023-11-24	1.118	1.138	0.900	0.980	9.800	46,729
2023-11-23	0.940	1.400	0.934	1.022	10.220	135,743
2023-11-22	0.811	0.880	0.752	0.878	8.780	40,673
2023-11-21	0.867	0.870	0.811	0.811	8.110	30,446
2023-11-20	0.895	0.895	0.862	0.870	8.700	24,915
2023-11-17	0.880	0.900	0.856	0.899	8.990	38,577
2023-11-16	0.851	0.888	0.850	0.879	8.790	24,254
2023-11-15	0.886	0.939	0.851	0.851	8.510	22,831
2023-11-14	0.877	0.899	0.850	0.886	8.860	14,876
2023-11-13	0.890	0.911	0.842	0.877	8.770	30,988
2023-11-10	0.905	0.905	0.861	0.882	8.820	17,223
2023-11-09	0.948	0.948	0.898	0.907	9.070	22,152
2023-11-08	1.024	1.024	0.890	0.897	8.970	53,435
2023-11-07	1.156	1.160	0.920	1.024	10.240	47,864
2023-11-06	1.208	1.208	1.100	1.160	11.600	15,541
2023-11-03	1.248	1.498	1.124	1.202	12.020	13,804
2023-11-02	1.078	1.220	1.066	1.188	11.882	13,710
2023-11-01	1.133	1.258	1.068	1.142	11.424	10,806
2023-10-31	1.240	1.240	1.068	1.220	12.202	28,682
2023-10-30	1.411	1.412	1.068	1.243	12.431	55,840
2023-10-27	1.449	1.541	1.412	1.449	14.490	3,335
2023-10-26	1.374	1.525	1.336	1.448	14.475	16,418
2023-10-25	1.356	1.449	1.336	1.374	13.743	9,672
2023-10-24	1.449	1.457	1.358	1.358	13.575	12,145
2023-10-23	1.552	1.552	1.388	1.487	14.871	12,205
2023-10-20	1.529	1.556	1.464	1.552	15.520	10,271
2023-10-19	1.598	1.598	1.529	1.556	15.558	5,880
2023-10-18	1.621	1.624	1.533	1.598	15.977	8,002
2023-10-17	1.632	1.724	1.609	1.609	16.092	9,293
2023-10-16	1.693	1.693	1.609	1.628	16.282	14,409
2023-10-13	1.724	1.724	1.632	1.693	16.930	3,814
2023-10-12	1.640	1.811	1.640	1.689	16.892	8,408
2023-10-11	1.830	1.838	1.602	1.609	16.092	25,126
2023-10-10	1.861	1.941	1.838	1.838	18.379	10,956
2023-10-09	1.998	2.025	1.838	1.853	18.532	20,477
2023-10-06	1.838	2.002	1.838	1.998	19.981	19,837
2023-10-05	1.792	2.090	1.792	1.838	18.379	6,265
2023-10-04	1.895	2.078	1.792	1.926	19.257	19,143
2023-10-03	1.960	2.021	1.754	1.895	18.951	8,904
2023-10-02	2.044	2.044	1.930	1.960	19.600	8,217
2023-09-29	2.132	2.135	1.941	2.044	20.439	8,649
2023-09-28	1.746	2.273	1.739	2.135	21.354	63,677
2023-09-27	1.872	1.872	1.624	1.746	17.464	30,510
2023-09-26	1.830	1.979	1.602	1.872	18.723	55,530
2023-09-25	2.330	2.330	2.250	2.303	23.032	2,605
2023-09-22	2.273	2.372	2.215	2.330	23.298	6,026
2023-09-21	2.235	2.383	2.235	2.288	22.879	5,762
2023-09-20	2.174	2.379	2.174	2.307	23.070	6,308
2023-09-19	2.479	2.513	2.170	2.170	21.697	12,512
2023-09-18	2.364	2.562	2.364	2.479	24.786	13,053
2023-09-15	2.139	2.341	2.120	2.311	23.108	4,473
2023-09-14	2.135	2.284	1.991	2.097	20.972	19,087
2023-09-13	2.223	2.257	2.059	2.093	20.934	39,819
2023-09-12	2.364	2.589	2.212	2.219	22.193	11,098

← NewerPage 13 of 21 · 1,257 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.