Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.173 | 9.173 | 8.623 | 9.002 | 90.019 | 13,573 |
| 2022-04-05 | 9.100 | 9.614 | 8.978 | 9.161 | 91.610 | 22,966 |
| 2022-04-04 | 9.100 | 9.100 | 8.880 | 8.965 | 89.653 | 5,874 |
| 2022-04-01 | 8.953 | 8.990 | 8.574 | 8.867 | 88.674 | 13,616 |
| 2022-03-31 | 9.014 | 9.014 | 8.586 | 8.843 | 88.429 | 7,574 |
| 2022-03-30 | 8.929 | 9.112 | 8.623 | 8.904 | 89.041 | 7,671 |
| 2022-03-29 | 8.867 | 9.418 | 8.660 | 8.904 | 89.041 | 30,481 |
| 2022-03-28 | 8.048 | 8.880 | 8.048 | 8.623 | 86.228 | 29,650 |
| 2022-03-25 | 7.987 | 8.513 | 7.865 | 8.024 | 80.235 | 14,135 |
| 2022-03-24 | 8.329 | 8.329 | 7.767 | 7.987 | 79.868 | 11,725 |
| 2022-03-23 | 8.562 | 8.562 | 8.036 | 8.329 | 83.292 | 20,136 |
| 2022-03-22 | 8.072 | 8.244 | 7.412 | 7.950 | 79.501 | 24,210 |
| 2022-03-21 | 8.452 | 8.586 | 7.889 | 8.072 | 80.724 | 13,773 |
| 2022-03-18 | 8.562 | 8.562 | 8.256 | 8.427 | 84.271 | 16,436 |
| 2022-03-17 | 7.828 | 8.256 | 7.828 | 8.183 | 81.825 | 13,896 |
| 2022-03-16 | 7.828 | 8.109 | 7.559 | 7.852 | 78.522 | 13,489 |
| 2022-03-15 | 8.024 | 8.207 | 7.229 | 7.828 | 78.278 | 27,343 |
| 2022-03-14 | 7.277 | 8.231 | 7.277 | 8.024 | 80.235 | 49,177 |
| 2022-03-11 | 6.837 | 7.485 | 6.837 | 7.253 | 72.529 | 22,073 |
| 2022-03-10 | 6.666 | 7.131 | 6.544 | 6.837 | 68.371 | 16,303 |
| 2022-03-09 | 6.580 | 6.984 | 6.372 | 6.641 | 66.414 | 32,371 |
| 2022-03-08 | 5.969 | 6.593 | 5.956 | 6.580 | 65.802 | 28,855 |
| 2022-03-07 | 6.103 | 6.323 | 5.687 | 5.969 | 59.687 | 22,845 |
| 2022-03-04 | 6.128 | 6.262 | 5.767 | 6.103 | 61.032 | 20,522 |
| 2022-03-03 | 6.605 | 6.629 | 5.908 | 6.128 | 61.277 | 25,160 |
| 2022-03-02 | 6.605 | 6.837 | 6.262 | 6.727 | 67.270 | 17,474 |
| 2022-03-01 | 7.277 | 7.277 | 6.421 | 6.617 | 66.169 | 28,443 |
| 2022-02-28 | 6.323 | 7.045 | 6.140 | 6.911 | 69.105 | 24,065 |
| 2022-02-25 | 6.580 | 7.229 | 5.993 | 6.323 | 63.234 | 35,372 |
| 2022-02-24 | 5.908 | 6.568 | 5.522 | 6.568 | 65.680 | 50,366 |
| 2022-02-23 | 6.213 | 6.531 | 5.963 | 6.164 | 61.644 | 20,508 |
| 2022-02-22 | 5.742 | 6.409 | 5.461 | 6.213 | 62.133 | 43,501 |
| 2022-02-21 | 6.495 | 6.531 | 5.749 | 5.749 | 57.485 | 56,652 |
| 2022-02-18 | 6.752 | 7.033 | 6.568 | 6.580 | 65.802 | 21,640 |
| 2022-02-17 | 7.644 | 7.644 | 6.727 | 7.216 | 72.162 | 21,342 |
| 2022-02-16 | 7.339 | 7.547 | 7.265 | 7.277 | 72.774 | 12,585 |
| 2022-02-15 | 7.155 | 7.583 | 7.155 | 7.339 | 73.385 | 12,908 |
| 2022-02-14 | 7.461 | 7.461 | 6.788 | 7.155 | 71.551 | 36,826 |
| 2022-02-11 | 7.681 | 7.693 | 7.412 | 7.681 | 76.810 | 5,921 |
| 2022-02-10 | 8.109 | 8.488 | 7.375 | 7.681 | 76.810 | 22,168 |
| 2022-02-09 | 8.256 | 8.513 | 7.400 | 8.060 | 80.602 | 47,298 |
| 2022-02-08 | 9.014 | 9.161 | 8.256 | 8.256 | 82.559 | 30,390 |
| 2022-02-07 | 8.990 | 9.222 | 8.929 | 9.014 | 90.142 | 13,715 |
| 2022-02-04 | 9.479 | 9.895 | 8.978 | 8.990 | 89.897 | 24,787 |
| 2022-02-03 | 9.932 | 10.139 | 9.369 | 9.442 | 94.423 | 23,986 |
| 2022-02-02 | 9.601 | 10.274 | 9.357 | 9.932 | 99.315 | 31,205 |
| 2022-02-01 | 10.396 | 10.665 | 9.565 | 9.601 | 96.013 | 59,275 |
| 2022-01-31 | 9.173 | 10.298 | 9.173 | 10.298 | 102.98 | 30,849 |
| 2022-01-28 | 10.029 | 10.029 | 8.941 | 9.112 | 91.120 | 23,070 |
| 2022-01-27 | 9.173 | 10.078 | 8.990 | 9.650 | 96.502 | 25,567 |
| 2022-01-26 | 8.990 | 10.091 | 8.978 | 9.944 | 99.437 | 43,280 |
| 2022-01-25 | 9.234 | 10.066 | 8.941 | 8.990 | 89.897 | 19,263 |
| 2022-01-24 | 9.724 | 9.724 | 8.990 | 9.247 | 92.466 | 58,559 |
| 2022-01-21 | 10.506 | 10.506 | 9.919 | 9.956 | 99.560 | 21,518 |
| 2022-01-20 | 10.519 | 10.886 | 10.115 | 10.531 | 105.31 | 34,279 |
| 2022-01-19 | 9.724 | 10.947 | 9.344 | 10.519 | 105.19 | 95,932 |
| 2022-01-18 | 9.944 | 9.944 | 9.112 | 9.773 | 97.725 | 47,845 |
| 2022-01-17 | 10.763 | 10.996 | 9.332 | 9.944 | 99.437 | 93,810 |
| 2022-01-14 | 11.191 | 11.852 | 10.519 | 10.702 | 107.02 | 162,055 |
| 2022-01-13 | 9.724 | 11.228 | 9.589 | 11.167 | 111.67 | 129,850 |
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.