Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 9.173 | 10.054 | 8.745 | 9.711 | 97.113 | 151,479 |
| 2022-01-11 | 8.342 | 9.173 | 8.342 | 9.173 | 91.732 | 118,592 |
| 2022-01-10 | 9.173 | 9.455 | 8.121 | 8.329 | 83.292 | 172,859 |
| 2022-01-07 | 8.929 | 9.626 | 8.916 | 9.149 | 91.487 | 125,610 |
| 2022-01-05 | 9.051 | 9.198 | 8.329 | 8.916 | 89.163 | 127,087 |
| 2022-01-04 | 9.442 | 9.650 | 8.635 | 8.929 | 89.286 | 232,356 |
| 2022-01-03 | 7.644 | 9.455 | 7.644 | 9.430 | 94.300 | 174,160 |
| 2021-12-30 | 7.522 | 7.620 | 7.351 | 7.583 | 75.832 | 27,885 |
| 2021-12-29 | 7.400 | 7.706 | 7.229 | 7.522 | 75.220 | 38,273 |
| 2021-12-28 | 7.167 | 7.632 | 7.118 | 7.400 | 73.997 | 57,870 |
| 2021-12-27 | 6.690 | 7.339 | 6.690 | 7.155 | 71.551 | 58,543 |
| 2021-12-23 | 6.788 | 6.788 | 6.421 | 6.666 | 66.658 | 24,007 |
| 2021-12-22 | 6.299 | 6.874 | 6.299 | 6.348 | 63.478 | 30,359 |
| 2021-12-21 | 6.544 | 6.727 | 6.201 | 6.421 | 64.212 | 59,996 |
| 2021-12-20 | 7.204 | 7.400 | 6.556 | 6.605 | 66.047 | 58,550 |
| 2021-12-17 | 7.155 | 7.204 | 6.935 | 7.192 | 71.918 | 21,216 |
| 2021-12-16 | 7.277 | 7.339 | 6.947 | 7.021 | 70.205 | 29,411 |
| 2021-12-15 | 7.571 | 7.571 | 6.923 | 7.216 | 72.162 | 31,386 |
| 2021-12-14 | 6.996 | 7.767 | 6.923 | 7.339 | 73.385 | 139,697 |
| 2021-12-13 | 7.008 | 7.828 | 6.629 | 6.629 | 66.292 | 104,654 |
| 2021-12-10 | 6.544 | 7.449 | 6.201 | 6.935 | 69.349 | 99,866 |
| 2021-12-09 | 5.932 | 6.495 | 5.895 | 6.385 | 63.845 | 32,653 |
| 2021-12-08 | 5.516 | 5.993 | 5.516 | 5.932 | 59.320 | 16,637 |
| 2021-12-07 | 5.638 | 5.797 | 5.443 | 5.504 | 55.039 | 50,890 |
| 2021-12-06 | 6.299 | 6.776 | 5.626 | 5.779 | 57.791 | 46,039 |
| 2021-12-03 | 6.299 | 6.348 | 6.005 | 6.299 | 62.989 | 22,789 |
| 2021-12-02 | 6.311 | 6.470 | 5.816 | 5.999 | 59.993 | 22,959 |
| 2021-12-01 | 6.727 | 6.727 | 6.238 | 6.311 | 63.112 | 25,335 |
| 2021-11-30 | 6.715 | 6.776 | 6.421 | 6.727 | 67.270 | 24,944 |
| 2021-11-29 | 6.752 | 7.057 | 6.385 | 6.605 | 66.047 | 31,399 |
| 2021-11-26 | 6.862 | 7.229 | 6.421 | 6.727 | 67.270 | 48,297 |
| 2021-11-25 | 7.913 | 8.121 | 6.849 | 6.862 | 68.615 | 46,113 |
| 2021-11-24 | 8.134 | 8.439 | 7.229 | 7.889 | 78.889 | 119,509 |
| 2021-11-23 | 7.302 | 8.293 | 6.752 | 8.134 | 81.336 | 219,125 |
| 2021-11-22 | 6.434 | 6.788 | 6.018 | 6.629 | 66.292 | 82,942 |
| 2021-11-19 | 5.259 | 6.507 | 5.259 | 6.238 | 62.378 | 160,771 |
| 2021-11-18 | 5.076 | 5.174 | 4.954 | 5.070 | 50.697 | 145,751 |
| 2021-11-17 | 4.892 | 5.253 | 4.892 | 5.058 | 50.575 | 24,948 |
| 2021-11-16 | 4.911 | 5.320 | 4.843 | 4.862 | 48.618 | 24,885 |
| 2021-11-15 | 4.850 | 4.984 | 4.801 | 4.892 | 48.924 | 25,995 |
| 2021-11-12 | 5.070 | 5.161 | 4.740 | 4.850 | 48.496 | 36,983 |
| 2021-11-11 | 5.382 | 5.382 | 4.886 | 5.039 | 50.391 | 255,933 |
| 2021-11-10 | 5.608 | 5.626 | 5.388 | 5.486 | 54.856 | 26,566 |
| 2021-11-09 | 5.620 | 5.687 | 5.504 | 5.565 | 55.651 | 33,808 |
| 2021-11-08 | 5.504 | 5.681 | 5.504 | 5.626 | 56.262 | 30,041 |
| 2021-11-05 | 5.749 | 5.846 | 5.455 | 5.455 | 54.550 | 14,884 |
| 2021-11-04 | 5.608 | 5.608 | 5.388 | 5.504 | 55.039 | 30,640 |
| 2021-11-03 | 5.804 | 5.810 | 5.443 | 5.608 | 56.079 | 41,454 |
| 2021-11-02 | 5.895 | 5.895 | 5.522 | 5.645 | 56.446 | 51,254 |
| 2021-11-01 | 5.504 | 6.348 | 5.333 | 5.418 | 54.183 | 160,268 |
| 2021-10-29 | 4.587 | 5.137 | 4.495 | 5.137 | 51.370 | 42,970 |
| 2021-10-28 | 4.795 | 4.795 | 4.440 | 4.587 | 45.866 | 35,833 |
| 2021-10-27 | 4.923 | 4.990 | 4.617 | 4.795 | 47.945 | 42,769 |
| 2021-10-26 | 5.015 | 5.180 | 4.923 | 4.923 | 49.229 | 20,507 |
| 2021-10-25 | 5.504 | 5.602 | 4.954 | 5.015 | 50.147 | 52,791 |
| 2021-10-22 | 6.519 | 6.519 | 5.473 | 5.473 | 54.733 | 26,820 |
| 2021-10-21 | 5.871 | 5.871 | 5.516 | 5.694 | 56.935 | 13,185 |
| 2021-10-20 | 5.877 | 5.999 | 5.528 | 5.785 | 57.852 | 33,802 |
| 2021-10-19 | 7.204 | 7.216 | 5.871 | 5.871 | 58.708 | 127,395 |
| 2021-10-18 | 5.504 | 7.082 | 5.382 | 6.911 | 69.105 | 124,677 |
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.