Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.242	2.357	2.212	2.269	22.688	8,909
2022-12-20	2.189	2.360	2.158	2.257	22.574	25,834
2022-12-19	2.322	2.364	2.204	2.204	22.040	7,970
2022-12-16	2.433	2.433	2.254	2.322	23.222	15,157
2022-12-15	2.379	2.540	2.292	2.440	24.404	32,315
2022-12-14	2.326	2.379	2.223	2.379	23.794	14,661
2022-12-13	2.284	2.364	2.242	2.326	23.260	10,145
2022-12-12	2.322	2.433	2.151	2.284	22.841	16,788
2022-12-09	2.288	2.429	2.280	2.322	23.222	9,731
2022-12-08	2.402	2.429	2.227	2.288	22.879	9,161
2022-12-07	2.330	2.433	2.299	2.391	23.909	31,591
2022-12-06	2.170	2.364	2.170	2.292	22.917	19,813
2022-12-05	2.090	2.174	2.025	2.170	21.697	16,137
2022-12-02	1.964	2.151	1.922	2.090	20.896	25,623
2022-12-01	1.941	1.964	1.910	1.964	19.638	7,715
2022-11-30	1.952	1.952	1.914	1.941	19.409	10,897
2022-11-29	1.960	1.964	1.910	1.949	19.485	4,191
2022-11-28	1.907	1.975	1.834	1.960	19.600	16,923
2022-11-25	1.956	1.956	1.853	1.903	19.028	9,213
2022-11-24	1.800	1.960	1.796	1.853	18.532	24,250
2022-11-23	1.515	1.807	1.402	1.777	17.769	38,542
2022-11-22	1.876	1.876	1.720	1.739	17.388	29,337
2022-11-21	1.846	1.880	1.815	1.872	18.723	33,881
2022-11-18	1.701	1.884	1.701	1.846	18.456	57,471
2022-11-17	1.678	1.724	1.640	1.697	16.969	40,090
2022-11-16	1.899	1.899	1.678	1.735	17.350	45,132
2022-11-15	2.017	2.017	1.827	1.872	18.723	55,207
2022-11-14	2.052	2.074	1.983	2.017	20.172	15,237
2022-11-11	1.987	2.132	1.975	2.052	20.515	36,896
2022-11-10	2.128	2.151	1.968	1.987	19.867	23,420
2022-11-09	2.135	2.135	1.960	2.128	21.278	21,971
2022-11-08	2.135	2.135	2.032	2.059	20.591	32,068
2022-11-07	1.968	2.135	1.922	2.032	20.324	52,936
2022-11-04	2.063	2.132	1.872	1.933	19.333	34,306
2022-11-03	2.212	2.231	1.983	2.013	20.134	56,316
2022-11-02	2.277	2.292	2.143	2.200	22.002	51,607
2022-11-01	2.326	2.360	2.238	2.277	22.765	27,695
2022-10-31	2.318	2.318	2.147	2.265	22.650	14,680
2022-10-28	2.345	2.349	2.261	2.318	23.184	19,840
2022-10-27	2.345	2.345	2.273	2.345	23.451	14,893
2022-10-26	2.570	2.570	2.238	2.353	23.527	36,169
2022-10-25	2.482	2.578	2.440	2.521	25.205	23,497
2022-10-24	2.639	2.654	2.406	2.456	24.557	27,993
2022-10-21	2.654	2.654	2.566	2.639	26.387	5,700
2022-10-20	2.700	2.711	2.524	2.612	26.120	11,981
2022-10-19	2.669	2.707	2.562	2.635	26.349	14,744
2022-10-18	2.536	2.681	2.536	2.585	25.853	15,278
2022-10-17	2.463	2.551	2.444	2.536	25.358	11,263
2022-10-14	2.555	2.658	2.433	2.463	24.633	14,048
2022-10-13	2.532	2.612	2.505	2.555	25.548	9,929
2022-10-12	2.547	2.631	2.532	2.532	25.319	9,926
2022-10-11	2.593	2.746	2.532	2.547	25.472	17,241
2022-10-10	2.639	2.665	2.540	2.589	25.891	18,894
2022-10-07	2.669	2.707	2.582	2.639	26.387	7,810
2022-10-06	2.555	2.746	2.555	2.646	26.463	16,676
2022-10-05	2.658	2.658	2.513	2.536	25.358	11,805
2022-10-04	2.776	2.776	2.589	2.658	26.578	38,761
2022-10-03	2.559	2.787	2.559	2.662	26.616	13,493
2022-09-30	2.559	2.559	2.475	2.559	25.586	6,110
2022-09-29	2.700	2.749	2.501	2.559	25.586	23,678

← NewerPage 17 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.