Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.174	2.421	2.097	2.215	22.155	13,681
2023-06-15	2.135	2.208	2.010	2.174	21.735	6,891
2023-06-14	2.158	2.189	2.059	2.181	21.811	10,927
2023-06-13	2.265	2.265	2.109	2.158	21.583	6,022
2023-06-12	2.284	2.521	2.162	2.265	22.650	19,899
2023-06-09	2.105	2.608	2.059	2.280	22.803	26,792
2023-06-08	1.869	2.109	1.869	2.105	21.049	29,066
2023-06-07	1.846	1.937	1.804	1.865	18.646	12,520
2023-06-05	1.983	1.983	1.792	1.853	18.532	12,995
2023-06-02	1.907	2.135	1.903	2.055	20.553	11,780
2023-06-01	2.010	2.010	1.830	1.903	19.028	10,286
2023-05-31	2.101	2.109	1.907	2.010	20.095	7,473
2023-05-30	2.135	2.181	2.059	2.113	21.125	13,488
2023-05-29	2.151	2.288	2.135	2.196	21.964	17,540
2023-05-26	2.250	2.250	2.135	2.151	21.506	7,311
2023-05-25	2.280	2.280	2.147	2.250	22.498	7,602
2023-05-24	2.284	2.288	2.120	2.280	22.803	26,533
2023-05-23	2.296	2.296	2.235	2.284	22.841	19,495
2023-05-22	2.288	2.288	2.120	2.288	22.879	7,665
2023-05-19	2.296	2.357	2.242	2.288	22.879	14,413
2023-05-17	2.250	2.303	2.223	2.296	22.955	6,087
2023-05-16	2.402	2.440	2.227	2.334	23.337	8,637
2023-05-15	2.273	2.402	2.223	2.265	22.650	13,289
2023-05-12	2.372	2.444	2.242	2.261	22.612	24,183
2023-05-11	2.387	2.452	2.292	2.372	23.718	8,077
2023-05-10	2.486	2.582	2.326	2.387	23.870	22,511
2023-05-09	2.536	2.669	2.425	2.448	24.481	24,066
2023-05-08	2.631	2.707	2.406	2.536	25.358	23,733
2023-05-05	2.517	2.936	2.440	2.631	26.311	67,200
2023-05-04	2.410	2.517	2.322	2.513	25.129	20,860
2023-05-03	2.376	2.440	2.292	2.410	24.099	15,848
2023-05-02	2.543	2.593	2.223	2.376	23.756	43,048
2023-04-28	2.601	2.704	2.479	2.543	25.434	26,901
2023-04-27	2.669	2.768	2.555	2.601	26.006	16,351
2023-04-26	2.551	2.669	2.551	2.665	26.654	19,333
2023-04-25	2.501	2.692	2.418	2.551	25.510	17,428
2023-04-24	2.704	2.780	2.383	2.501	25.014	47,542
2023-04-21	2.707	2.803	2.524	2.704	27.035	25,243
2023-04-20	2.814	2.845	2.704	2.707	27.074	3,634
2023-04-19	2.845	2.845	2.669	2.814	28.141	8,116
2023-04-18	3.051	3.051	2.692	2.841	28.408	31,376
2023-04-17	2.631	3.119	2.631	3.119	31.192	25,163
2023-04-14	2.742	2.818	2.597	2.624	26.235	13,824
2023-04-13	2.822	2.822	2.593	2.742	27.417	18,222
2023-04-12	2.810	2.898	2.734	2.772	27.722	11,067
2023-04-11	2.875	2.875	2.765	2.810	28.103	8,495
2023-04-06	2.894	2.967	2.841	2.875	28.751	4,208
2023-04-05	2.974	3.009	2.879	2.898	28.980	3,270
2023-04-04	2.860	3.115	2.860	3.012	30.124	6,215
2023-04-03	2.898	2.967	2.887	2.925	29.247	13,966
2023-03-31	2.906	2.906	2.810	2.898	28.980	10,523
2023-03-30	2.959	3.024	2.868	2.906	29.056	12,306
2023-03-29	3.165	3.165	2.883	2.955	29.552	40,613
2023-03-28	2.780	3.279	2.692	3.211	32.107	31,847
2023-03-27	2.829	2.936	2.742	2.757	27.569	7,778
2023-03-24	2.959	2.963	2.810	2.829	28.294	11,766
2023-03-23	3.005	3.127	2.932	2.967	29.666	11,128
2023-03-22	2.967	3.134	2.913	3.134	31.344	12,234
2023-03-21	3.047	3.047	2.913	2.967	29.666	16,248
2023-03-20	3.112	3.176	3.012	3.051	30.505	20,769

← NewerPage 15 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.