Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.199	3.203	3.085	3.131	31.306	6,052
2023-03-16	3.268	3.268	3.070	3.199	31.992	8,450
2023-03-15	3.356	3.401	3.157	3.268	32.679	10,580
2023-03-14	3.379	3.379	3.157	3.356	33.556	12,880
2023-03-13	3.134	3.401	3.016	3.379	33.785	25,132
2023-03-10	3.356	3.356	3.051	3.134	31.344	21,653
2023-03-09	3.462	3.462	3.287	3.356	33.556	6,707
2023-03-08	3.573	3.581	3.352	3.379	33.785	22,368
2023-03-07	3.478	3.645	3.466	3.573	35.729	7,313
2023-03-06	3.459	3.504	3.226	3.478	34.776	23,875
2023-03-03	3.600	3.603	3.333	3.459	34.585	16,079
2023-03-02	3.767	3.771	3.409	3.600	35.996	21,724
2023-03-01	3.775	3.920	3.615	3.798	37.979	30,570
2023-02-28	3.584	3.703	3.508	3.695	36.950	22,613
2023-02-27	3.062	3.405	3.062	3.405	34.052	26,263
2023-02-24	3.581	3.581	3.051	3.058	30.582	41,664
2023-02-23	3.661	3.684	3.447	3.581	35.806	7,338
2023-02-22	3.508	3.760	3.356	3.661	36.606	21,680
2023-02-21	3.882	3.935	3.516	3.577	35.768	22,418
2023-02-20	3.596	3.737	3.436	3.733	37.331	21,446
2023-02-17	3.634	3.718	3.508	3.596	35.958	10,660
2023-02-16	3.760	3.771	3.550	3.729	37.293	23,003
2023-02-15	3.809	3.809	3.665	3.760	37.598	15,902
2023-02-14	3.912	3.928	3.676	3.809	38.094	23,196
2023-02-13	3.767	4.034	3.657	3.912	39.123	37,034
2023-02-10	3.828	3.828	3.531	3.767	37.674	37,227
2023-02-09	3.645	4.004	3.344	3.889	38.894	105,844
2023-02-08	4.431	4.683	3.600	3.737	37.369	287,539
2023-02-07	3.676	4.461	3.672	4.393	43.928	99,258
2023-02-06	4.027	4.042	3.523	3.676	36.759	60,995
2023-02-03	4.042	4.187	3.394	4.004	40.038	185,615
2023-02-02	5.072	5.224	3.905	4.042	40.420	167,642
2023-02-01	5.575	5.895	5.064	5.072	50.715	99,349
2023-01-31	5.834	6.185	4.965	5.560	55.596	135,920
2023-01-30	4.774	5.895	4.774	5.689	56.892	341,801
2023-01-27	4.202	5.148	4.202	4.774	47.741	177,223
2023-01-26	4.156	4.263	4.118	4.156	41.564	24,510
2023-01-25	3.973	4.118	3.958	4.034	40.343	34,984
2023-01-24	4.042	4.156	3.828	3.958	39.581	36,479
2023-01-23	3.897	4.134	3.897	4.019	40.191	31,229
2023-01-20	4.065	4.324	3.813	3.897	38.971	45,659
2023-01-19	3.657	4.149	3.657	3.912	39.123	56,087
2023-01-18	3.371	3.661	3.371	3.569	35.691	36,027
2023-01-17	3.497	3.676	3.363	3.363	33.632	28,795
2023-01-16	3.199	3.661	3.199	3.493	34.929	45,750
2023-01-13	3.234	3.234	3.070	3.199	31.992	19,489
2023-01-12	3.279	3.508	3.138	3.234	32.336	43,455
2023-01-11	3.127	3.508	3.127	3.279	32.793	51,956
2023-01-10	3.279	3.493	2.978	3.051	30.505	70,488
2023-01-09	2.848	3.501	2.799	3.230	32.298	55,005
2023-01-05	2.707	2.936	2.707	2.799	27.989	12,943
2023-01-04	2.437	2.875	2.437	2.707	27.074	24,908
2023-01-03	2.288	2.440	2.235	2.437	24.366	15,800
2023-01-02	2.318	2.318	2.231	2.273	22.727	11,879
2022-12-30	2.440	2.440	2.231	2.318	23.184	25,033
2022-12-29	2.402	2.440	2.273	2.440	24.404	7,980
2022-12-28	2.433	2.433	2.135	2.402	24.023	9,863
2022-12-27	2.330	2.440	2.330	2.433	24.328	5,570
2022-12-23	2.280	2.429	2.170	2.330	23.298	10,194
2022-12-22	2.315	2.440	2.196	2.280	22.803	9,948

← NewerPage 16 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.