Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.395	2.551	2.288	2.364	23.642	17,805
2023-09-08	2.433	2.501	2.250	2.395	23.947	20,827
2023-09-07	2.440	2.505	2.143	2.433	24.328	57,346
2023-09-06	2.479	2.551	2.410	2.440	24.404	10,091
2023-09-05	2.761	2.761	2.418	2.479	24.786	31,512
2023-09-04	2.807	2.807	2.696	2.761	27.607	8,886
2023-09-01	2.871	2.936	2.692	2.807	28.065	7,605
2023-08-31	2.978	3.012	2.776	2.871	28.713	8,301
2023-08-30	2.974	2.990	2.890	2.978	29.781	6,350
2023-08-29	2.746	2.974	2.726	2.974	29.743	7,520
2023-08-28	2.791	2.791	2.673	2.738	27.379	4,081
2023-08-25	2.704	2.795	2.532	2.635	26.349	9,501
2023-08-24	2.585	2.631	2.517	2.559	25.586	4,699
2023-08-23	2.665	2.726	2.513	2.585	25.853	3,005
2023-08-22	2.547	2.822	2.547	2.665	26.654	8,519
2023-08-21	2.582	2.582	2.517	2.547	25.472	2,325
2023-08-18	2.624	2.757	2.536	2.582	25.815	5,042
2023-08-17	2.795	2.795	2.601	2.627	26.273	6,647
2023-08-16	2.822	2.822	2.677	2.795	27.951	1,738
2023-08-15	2.753	2.822	2.673	2.822	28.217	4,234
2023-08-14	2.768	2.955	2.723	2.753	27.531	6,542
2023-08-11	2.864	3.081	2.761	2.959	29.590	5,540
2023-08-10	2.997	2.997	2.864	2.864	28.637	3,956
2023-08-09	3.192	3.192	2.978	3.001	30.010	5,006
2023-08-08	3.237	3.237	3.020	3.173	31.726	5,824
2023-08-07	3.203	3.325	3.134	3.237	32.374	15,594
2023-08-04	2.898	3.230	2.898	3.180	31.802	19,362
2023-08-03	2.990	2.990	2.868	2.883	28.828	6,892
2023-08-02	2.963	2.990	2.864	2.990	29.895	11,110
2023-08-01	3.047	3.047	2.902	2.967	29.666	8,887
2023-07-31	3.131	3.203	2.841	2.986	29.857	20,212
2023-07-28	3.241	3.722	2.948	3.134	31.344	62,172
2023-07-27	2.486	3.535	2.330	3.241	32.412	101,762
2023-07-26	2.227	2.517	1.952	2.482	24.824	39,873
2023-07-25	2.334	2.334	2.196	2.265	22.650	9,785
2023-07-24	2.143	2.341	2.143	2.334	23.337	10,199
2023-07-21	2.288	2.303	2.196	2.284	22.841	8,240
2023-07-20	2.322	2.334	2.181	2.204	22.040	7,699
2023-07-19	2.250	2.341	2.231	2.322	23.222	19,267
2023-07-18	2.158	2.303	2.143	2.250	22.498	16,715
2023-07-17	2.299	2.341	2.063	2.174	21.735	12,897
2023-07-14	2.341	2.341	2.257	2.299	22.993	1,565
2023-07-13	2.406	2.406	2.257	2.341	23.413	7,043
2023-07-12	2.307	2.410	2.212	2.410	24.099	7,408
2023-07-11	2.345	2.345	2.254	2.307	23.070	1,761
2023-07-10	2.311	2.360	2.265	2.345	23.451	3,673
2023-07-07	2.261	2.315	2.196	2.311	23.108	8,128
2023-07-06	2.326	2.326	2.242	2.261	22.612	2,169
2023-07-05	2.326	2.364	2.273	2.326	23.260	4,028
2023-07-04	2.368	2.440	2.288	2.326	23.260	7,867
2023-07-03	2.551	2.555	2.154	2.368	23.680	24,041
2023-06-30	2.330	2.555	2.204	2.551	25.510	18,249
2023-06-29	2.322	2.334	2.154	2.330	23.298	1,088
2023-06-28	2.250	2.326	2.250	2.322	23.222	2,194
2023-06-27	2.250	2.345	2.162	2.250	22.498	4,167
2023-06-26	2.372	2.372	2.147	2.235	22.345	7,649
2023-06-22	2.318	2.456	2.299	2.372	23.718	5,166
2023-06-21	2.334	2.395	2.250	2.296	22.955	1,936
2023-06-20	2.273	2.437	2.273	2.326	23.260	10,848
2023-06-19	2.215	2.360	2.215	2.273	22.727	17,914

← NewerPage 14 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.