Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.490	2.490	2.400	2.480	2.480	13,770
2026-07-27	2.400	2.520	2.400	2.480	2.480	9,937
2026-07-24	2.580	2.580	2.320	2.490	2.490	33,979
2026-07-23	2.520	2.600	2.480	2.540	2.540	8,611
2026-07-22	2.630	2.630	2.490	2.540	2.540	21,261
2026-07-21	2.670	2.720	2.580	2.680	2.680	1,966
2026-07-20	2.610	2.690	2.500	2.670	2.670	28,297
2026-07-17	2.500	2.620	2.500	2.540	2.540	11,747
2026-07-16	2.600	2.600	2.400	2.600	2.600	18,870
2026-07-15	2.650	2.650	2.480	2.570	2.570	35,878
2026-07-14	2.580	2.970	2.500	2.630	2.630	59,457
2026-07-13	2.850	2.940	2.560	2.700	2.700	7,307
2026-07-10	2.640	2.800	2.640	2.800	2.800	29,977
2026-07-09	2.690	2.790	2.650	2.650	2.650	13,049
2026-07-08	2.650	2.790	2.530	2.730	2.730	20,142
2026-07-07	2.630	2.630	2.510	2.630	2.630	15,505
2026-07-06	2.670	2.670	2.600	2.630	2.630	7,354
2026-07-03	2.680	2.690	2.570	2.670	2.670	33,674
2026-07-02	2.650	2.700	2.560	2.690	2.690	44,467
2026-07-01	2.600	2.700	2.580	2.610	2.610	19,189
2026-06-30	2.750	2.780	2.480	2.590	2.590	162,406
2026-06-29	2.670	2.850	2.660	2.750	2.750	50,664
2026-06-26	2.780	2.920	2.700	2.700	2.700	65,499
2026-06-25	2.750	2.830	2.750	2.770	2.770	15,353
2026-06-24	2.920	2.980	2.750	2.780	2.780	78,317
2026-06-23	2.790	3.040	2.780	2.900	2.900	93,063
2026-06-22	2.610	2.960	2.500	2.810	2.810	65,379
2026-06-18	2.700	2.700	2.550	2.700	2.700	71,847
2026-06-17	2.750	2.900	2.680	2.700	2.700	31,318
2026-06-16	2.750	2.910	2.750	2.760	2.760	98,724
2026-06-15	2.700	2.810	2.650	2.750	2.750	87,893
2026-06-12	2.650	2.850	2.600	2.720	2.720	85,810
2026-06-11	2.650	2.730	2.390	2.490	2.490	262,044
2026-06-10	2.940	2.940	2.620	2.710	2.710	222,370
2026-06-09	3.420	3.420	2.620	3.000	3.000	479,805
2026-06-08	3.700	4.000	3.350	3.450	3.450	449,587
2026-06-05	4.220	4.500	3.740	4.050	4.050	178,004
2026-06-04	3.610	4.880	3.540	4.220	4.220	490,366
2026-06-03	3.500	3.890	3.450	3.610	3.610	249,036
2026-06-02	2.790	3.920	2.780	3.340	3.340	377,943
2026-06-01	2.790	2.930	2.750	2.780	2.780	29,276
2026-05-29	2.780	2.800	2.700	2.730	2.730	41,799
2026-05-28	2.910	2.930	2.770	2.770	2.770	44,320
2026-05-27	2.830	2.900	2.800	2.900	2.900	14,192
2026-05-26	2.820	2.920	2.800	2.860	2.860	27,280
2026-05-25	2.850	2.980	2.790	2.860	2.860	32,220
2026-05-22	2.890	3.020	2.840	2.930	2.930	32,596
2026-05-21	2.850	2.880	2.800	2.800	2.800	9,858
2026-05-20	2.850	2.940	2.750	2.840	2.840	29,036
2026-05-19	2.920	3.000	2.780	2.890	2.890	79,266
2026-05-18	2.840	2.950	2.840	2.870	2.870	24,924
2026-05-15	2.840	2.940	2.790	2.840	2.840	40,456
2026-05-13	2.890	2.890	2.770	2.850	2.850	18,941
2026-05-12	3.130	3.130	2.820	2.860	2.860	42,111
2026-05-11	2.790	3.200	2.640	3.010	3.010	39,301
2026-05-08	2.600	2.940	2.560	2.790	2.790	135,740
2026-05-07	2.900	2.900	2.880	2.900	2.900	19,150
2026-05-06	2.790	3.140	2.700	3.040	3.040	100,215
2026-05-05	2.980	2.980	2.530	2.790	2.790	120,591
2026-05-04	2.950	3.000	2.790	2.900	2.900	125,013

← NewerPage 2 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.