Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.513 | 2.635 | 2.410 | 2.635 | 26.349 | 22,831 |
| 2022-09-27 | 2.574 | 2.665 | 2.440 | 2.513 | 25.129 | 27,566 |
| 2022-09-26 | 2.635 | 2.635 | 2.490 | 2.574 | 25.739 | 14,161 |
| 2022-09-23 | 2.738 | 2.757 | 2.440 | 2.639 | 26.387 | 67,220 |
| 2022-09-22 | 2.711 | 2.784 | 2.562 | 2.723 | 27.226 | 16,155 |
| 2022-09-21 | 2.715 | 2.772 | 2.673 | 2.707 | 27.074 | 31,257 |
| 2022-09-20 | 2.868 | 2.898 | 2.715 | 2.715 | 27.150 | 20,995 |
| 2022-09-19 | 2.978 | 3.051 | 2.826 | 2.868 | 28.675 | 18,122 |
| 2022-09-16 | 3.108 | 3.108 | 2.963 | 2.974 | 29.743 | 27,057 |
| 2022-09-15 | 2.936 | 3.115 | 2.936 | 3.051 | 30.505 | 23,313 |
| 2022-09-14 | 2.936 | 2.951 | 2.860 | 2.925 | 29.247 | 14,527 |
| 2022-09-13 | 3.115 | 3.123 | 2.925 | 2.967 | 29.666 | 23,161 |
| 2022-09-12 | 3.203 | 3.203 | 3.035 | 3.115 | 31.154 | 19,214 |
| 2022-09-09 | 3.203 | 3.203 | 3.035 | 3.161 | 31.611 | 29,410 |
| 2022-09-08 | 3.218 | 3.218 | 3.001 | 3.165 | 31.649 | 48,310 |
| 2022-09-07 | 3.428 | 3.501 | 3.073 | 3.215 | 32.145 | 106,249 |
| 2022-09-06 | 3.138 | 3.424 | 3.093 | 3.424 | 34.242 | 101,075 |
| 2022-09-05 | 3.051 | 3.199 | 2.898 | 3.127 | 31.268 | 81,727 |
| 2022-09-02 | 2.898 | 3.127 | 2.837 | 3.089 | 30.887 | 47,171 |
| 2022-09-01 | 2.799 | 2.837 | 2.768 | 2.833 | 28.332 | 26,799 |
| 2022-08-31 | 2.860 | 2.879 | 2.765 | 2.799 | 27.989 | 11,997 |
| 2022-08-30 | 2.822 | 2.929 | 2.761 | 2.856 | 28.561 | 33,544 |
| 2022-08-29 | 2.856 | 2.856 | 2.753 | 2.799 | 27.989 | 30,233 |
| 2022-08-26 | 2.978 | 2.978 | 2.749 | 2.856 | 28.561 | 40,239 |
| 2022-08-25 | 2.784 | 2.978 | 2.776 | 2.898 | 28.980 | 47,464 |
| 2022-08-24 | 2.845 | 2.868 | 2.707 | 2.765 | 27.645 | 35,339 |
| 2022-08-23 | 2.879 | 2.944 | 2.734 | 2.826 | 28.256 | 37,873 |
| 2022-08-22 | 3.054 | 3.054 | 2.860 | 2.879 | 28.789 | 33,030 |
| 2022-08-19 | 3.043 | 3.066 | 2.963 | 3.051 | 30.505 | 14,552 |
| 2022-08-18 | 3.054 | 3.089 | 2.951 | 3.012 | 30.124 | 26,229 |
| 2022-08-17 | 3.119 | 3.119 | 2.948 | 2.978 | 29.781 | 56,104 |
| 2022-08-16 | 3.215 | 3.222 | 3.035 | 3.119 | 31.192 | 82,186 |
| 2022-08-15 | 3.344 | 3.379 | 3.127 | 3.211 | 32.107 | 69,513 |
| 2022-08-12 | 3.104 | 3.340 | 3.081 | 3.340 | 33.403 | 68,661 |
| 2022-08-11 | 3.115 | 3.119 | 3.005 | 3.073 | 30.734 | 34,351 |
| 2022-08-10 | 3.131 | 3.192 | 3.028 | 3.051 | 30.505 | 41,527 |
| 2022-08-09 | 3.062 | 3.241 | 3.058 | 3.195 | 31.954 | 62,816 |
| 2022-08-08 | 3.161 | 3.161 | 3.032 | 3.051 | 30.505 | 28,110 |
| 2022-08-05 | 3.203 | 3.203 | 2.974 | 3.115 | 31.154 | 32,046 |
| 2022-08-04 | 3.207 | 3.321 | 3.066 | 3.203 | 32.031 | 43,145 |
| 2022-08-03 | 3.054 | 3.302 | 2.978 | 3.195 | 31.954 | 68,145 |
| 2022-08-02 | 3.218 | 3.218 | 3.039 | 3.051 | 30.505 | 49,429 |
| 2022-08-01 | 3.337 | 3.451 | 2.940 | 3.035 | 30.353 | 154,950 |
| 2022-07-29 | 3.245 | 3.600 | 3.207 | 3.325 | 33.251 | 85,968 |
| 2022-07-28 | 3.073 | 3.256 | 3.024 | 3.241 | 32.412 | 68,837 |
| 2022-07-27 | 3.089 | 3.134 | 2.978 | 3.073 | 30.734 | 35,037 |
| 2022-07-26 | 3.165 | 3.192 | 3.020 | 3.089 | 30.887 | 23,949 |
| 2022-07-25 | 3.203 | 3.310 | 3.096 | 3.165 | 31.649 | 22,398 |
| 2022-07-22 | 3.180 | 3.340 | 3.077 | 3.165 | 31.649 | 33,598 |
| 2022-07-21 | 3.188 | 3.188 | 3.001 | 3.173 | 31.726 | 17,419 |
| 2022-07-20 | 3.279 | 3.279 | 3.119 | 3.142 | 31.421 | 25,451 |
| 2022-07-19 | 3.314 | 3.394 | 3.146 | 3.279 | 32.793 | 46,618 |
| 2022-07-18 | 3.157 | 3.302 | 3.157 | 3.195 | 31.954 | 30,677 |
| 2022-07-15 | 3.203 | 3.203 | 3.062 | 3.157 | 31.573 | 18,514 |
| 2022-07-14 | 3.291 | 3.302 | 3.001 | 3.051 | 30.505 | 59,308 |
| 2022-07-13 | 3.337 | 3.379 | 3.211 | 3.291 | 32.908 | 166,647 |
| 2022-07-12 | 3.470 | 3.470 | 3.104 | 3.333 | 33.327 | 18,819 |
| 2022-07-11 | 3.630 | 3.722 | 3.203 | 3.279 | 32.793 | 56,597 |
| 2022-07-08 | 3.226 | 3.767 | 3.195 | 3.539 | 35.386 | 42,131 |
| 2022-07-07 | 3.150 | 3.428 | 3.123 | 3.226 | 32.259 | 62,089 |
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.