Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.199 | 3.222 | 3.009 | 3.100 | 31.001 | 62,042 |
| 2022-07-05 | 3.028 | 3.298 | 2.929 | 3.203 | 32.031 | 39,713 |
| 2022-07-04 | 3.394 | 3.394 | 2.929 | 3.028 | 30.277 | 62,719 |
| 2022-07-01 | 3.272 | 3.432 | 3.169 | 3.394 | 33.937 | 37,050 |
| 2022-06-30 | 3.523 | 3.523 | 3.226 | 3.272 | 32.717 | 47,202 |
| 2022-06-29 | 3.775 | 3.790 | 3.504 | 3.523 | 35.234 | 26,061 |
| 2022-06-28 | 3.874 | 3.874 | 3.623 | 3.714 | 37.140 | 13,594 |
| 2022-06-27 | 3.928 | 4.034 | 3.603 | 3.718 | 37.178 | 11,631 |
| 2022-06-23 | 3.950 | 3.966 | 3.699 | 3.775 | 37.750 | 19,388 |
| 2022-06-22 | 3.973 | 4.111 | 3.726 | 3.836 | 38.360 | 16,906 |
| 2022-06-21 | 4.042 | 4.309 | 3.813 | 3.973 | 39.733 | 34,145 |
| 2022-06-20 | 4.439 | 4.576 | 3.958 | 4.065 | 40.648 | 32,360 |
| 2022-06-17 | 4.187 | 4.652 | 4.088 | 4.439 | 44.385 | 23,307 |
| 2022-06-16 | 4.256 | 4.256 | 3.821 | 4.248 | 42.479 | 47,534 |
| 2022-06-15 | 3.928 | 4.271 | 3.806 | 4.256 | 42.555 | 30,662 |
| 2022-06-14 | 3.836 | 3.928 | 3.550 | 3.928 | 39.276 | 66,725 |
| 2022-06-13 | 4.042 | 4.042 | 3.546 | 3.928 | 39.276 | 85,876 |
| 2022-06-10 | 4.217 | 4.217 | 3.836 | 4.042 | 40.420 | 54,460 |
| 2022-06-09 | 4.423 | 4.423 | 3.981 | 4.164 | 41.640 | 52,934 |
| 2022-06-08 | 4.461 | 4.500 | 4.271 | 4.484 | 44.843 | 29,055 |
| 2022-06-07 | 4.881 | 4.995 | 4.294 | 4.576 | 45.758 | 66,760 |
| 2022-06-03 | 6.406 | 6.406 | 4.423 | 4.850 | 48.503 | 115,779 |
| 2022-06-02 | 5.796 | 5.827 | 5.247 | 5.407 | 54.071 | 38,259 |
| 2022-06-01 | 7.207 | 7.207 | 5.804 | 5.865 | 58.647 | 50,380 |
| 2022-05-31 | 6.482 | 7.237 | 5.926 | 6.940 | 69.400 | 42,684 |
| 2022-05-30 | 6.164 | 6.323 | 5.749 | 5.834 | 58.341 | 21,421 |
| 2022-05-27 | 5.369 | 6.311 | 5.369 | 6.164 | 61.644 | 28,807 |
| 2022-05-25 | 5.198 | 5.681 | 5.198 | 5.369 | 53.694 | 11,727 |
| 2022-05-24 | 6.030 | 6.091 | 5.779 | 5.975 | 59.748 | 12,923 |
| 2022-05-23 | 5.944 | 6.189 | 5.920 | 6.030 | 60.298 | 7,846 |
| 2022-05-20 | 6.079 | 6.226 | 5.859 | 5.944 | 59.442 | 8,080 |
| 2022-05-19 | 6.079 | 6.085 | 5.767 | 6.085 | 60.849 | 7,775 |
| 2022-05-18 | 6.421 | 6.458 | 5.981 | 6.085 | 60.849 | 18,597 |
| 2022-05-17 | 5.424 | 6.421 | 5.363 | 6.336 | 63.356 | 21,332 |
| 2022-05-16 | 5.498 | 5.498 | 4.954 | 5.424 | 54.244 | 87,434 |
| 2022-05-13 | 5.932 | 6.238 | 5.932 | 6.054 | 60.543 | 9,298 |
| 2022-05-12 | 6.116 | 6.409 | 5.730 | 5.932 | 59.320 | 19,917 |
| 2022-05-11 | 5.755 | 6.482 | 5.614 | 6.116 | 61.155 | 37,374 |
| 2022-05-10 | 5.791 | 5.987 | 5.608 | 5.755 | 57.546 | 12,536 |
| 2022-05-09 | 5.840 | 6.409 | 5.687 | 5.791 | 57.913 | 27,852 |
| 2022-05-06 | 6.299 | 6.568 | 6.085 | 6.421 | 64.212 | 25,388 |
| 2022-05-05 | 7.339 | 7.485 | 6.482 | 6.482 | 64.824 | 22,423 |
| 2022-05-04 | 7.706 | 7.706 | 7.180 | 7.339 | 73.385 | 9,986 |
| 2022-05-03 | 7.571 | 7.803 | 7.082 | 7.706 | 77.055 | 13,305 |
| 2022-05-02 | 7.632 | 7.632 | 7.057 | 7.595 | 75.954 | 21,938 |
| 2022-04-29 | 7.767 | 7.767 | 7.351 | 7.644 | 76.443 | 17,103 |
| 2022-04-28 | 8.097 | 8.097 | 7.583 | 7.767 | 77.666 | 17,769 |
| 2022-04-27 | 8.256 | 8.256 | 7.803 | 8.207 | 82.069 | 15,102 |
| 2022-04-26 | 8.721 | 8.770 | 8.158 | 8.183 | 81.825 | 14,013 |
| 2022-04-25 | 8.354 | 8.721 | 8.256 | 8.721 | 87.206 | 12,209 |
| 2022-04-22 | 8.672 | 8.672 | 8.109 | 8.354 | 83.537 | 14,423 |
| 2022-04-21 | 8.562 | 8.892 | 8.513 | 8.696 | 86.962 | 11,915 |
| 2022-04-20 | 9.173 | 9.173 | 8.672 | 8.745 | 87.451 | 12,740 |
| 2022-04-19 | 9.198 | 9.455 | 8.745 | 8.929 | 89.286 | 16,519 |
| 2022-04-14 | 9.210 | 9.210 | 8.708 | 8.904 | 89.041 | 9,363 |
| 2022-04-13 | 9.112 | 9.418 | 8.978 | 9.210 | 92.099 | 4,646 |
| 2022-04-12 | 9.393 | 9.393 | 8.733 | 9.137 | 91.365 | 12,564 |
| 2022-04-11 | 9.724 | 9.919 | 9.198 | 9.418 | 94.178 | 8,977 |
| 2022-04-08 | 10.029 | 10.225 | 9.222 | 9.724 | 97.236 | 26,439 |
| 2022-04-07 | 9.014 | 10.262 | 9.014 | 10.005 | 100.05 | 33,767 |
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.