Climeon AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.920	3.000	2.810	2.940	2.940	16,673
2026-04-29	2.740	3.050	2.670	2.920	2.920	50,094
2026-04-28	2.860	3.000	2.730	2.730	2.730	49,800
2026-04-27	2.960	2.990	2.810	2.900	2.900	60,567
2026-04-24	2.980	3.000	2.800	2.950	2.950	106,643
2026-04-23	2.300	3.160	2.300	3.000	3.000	420,379
2026-04-22	2.110	2.550	2.070	2.300	2.300	247,388
2026-04-21	2.130	2.180	2.000	2.110	2.110	239,584
2026-04-20	2.130	2.190	2.110	2.130	2.130	42,216
2026-04-17	2.170	2.170	2.010	2.120	2.120	65,882
2026-04-16	2.140	2.190	2.060	2.110	2.110	46,212
2026-04-15	2.060	2.200	2.010	2.150	2.150	94,511
2026-04-14	2.050	2.090	2.000	2.070	2.070	230,422
2026-04-13	2.050	2.090	1.995	2.050	2.050	54,141
2026-04-10	2.020	2.160	2.020	2.050	2.050	126,902
2026-04-09	2.080	2.080	1.940	1.990	1.990	126,377
2026-04-08	2.060	2.100	2.000	2.080	2.080	45,966
2026-04-07	2.160	2.160	2.060	2.060	2.060	29,570
2026-04-02	2.211	2.217	2.140	2.140	2.140	9,027
2026-04-01	2.195	2.230	1.980	2.120	2.120	29,842
2026-03-31	2.369	2.369	2.000	2.199	2.199	57,107
2026-03-30	2.301	2.400	2.300	2.300	2.300	8,162
2026-03-27	2.300	2.300	2.211	2.300	2.300	3,702
2026-03-26	2.308	2.308	2.205	2.308	2.308	2,328
2026-03-25	2.469	2.469	2.308	2.308	2.308	33,922
2026-03-24	2.469	2.469	2.240	2.305	2.305	22,465
2026-03-23	2.470	2.470	2.272	2.317	2.317	12,092
2026-03-20	2.494	2.494	2.295	2.477	2.477	6,856
2026-03-19	2.346	2.500	2.346	2.466	2.466	9,694
2026-03-18	2.497	2.497	2.390	2.422	2.422	1,083
2026-03-17	2.490	2.500	2.302	2.500	2.500	18,944
2026-03-16	2.475	2.495	2.291	2.476	2.476	2,014
2026-03-13	2.281	2.500	2.280	2.480	2.480	21,571
2026-03-12	2.358	2.358	2.257	2.358	2.358	6,823
2026-03-11	2.401	2.450	2.242	2.359	2.359	52,712
2026-03-10	2.340	2.449	2.340	2.351	2.351	4,904
2026-03-09	2.421	2.435	2.310	2.310	2.310	12,315
2026-03-06	2.412	2.450	2.401	2.412	2.412	17,862
2026-03-05	2.150	2.450	2.150	2.401	2.401	25,712
2026-03-04	2.215	2.229	2.168	2.229	2.229	20,514
2026-03-03	2.255	2.255	2.131	2.218	2.218	3,143
2026-03-02	2.255	2.260	2.255	2.257	2.257	7,334
2026-02-27	2.085	2.280	2.085	2.250	2.250	10,460
2026-02-26	2.133	2.165	2.078	2.144	2.144	62,239
2026-02-25	2.079	2.180	2.075	2.133	2.133	21,685
2026-02-24	2.089	2.090	2.061	2.080	2.080	17,013
2026-02-23	2.118	2.179	2.086	2.100	2.100	24,476
2026-02-20	2.101	2.190	2.101	2.180	2.180	6,547
2026-02-19	2.126	2.150	2.071	2.150	2.150	39,222
2026-02-18	2.001	2.150	2.000	2.135	2.135	15,997
2026-02-17	2.090	2.121	1.950	2.062	2.062	65,027
2026-02-16	2.260	2.260	2.100	2.100	2.100	55,815
2026-02-13	2.370	2.370	2.140	2.250	2.250	110,639
2026-02-12	2.530	2.530	2.325	2.370	2.370	65,667
2026-02-11	2.450	2.590	2.450	2.580	2.580	10,827
2026-02-10	2.450	2.490	2.432	2.450	2.450	3,029
2026-02-09	2.536	2.551	2.300	2.450	2.450	60,125
2026-02-06	2.767	2.767	2.110	2.535	2.535	88,418
2026-02-05	2.750	2.790	2.701	2.733	2.733	8,831
2026-02-04	2.771	3.000	2.680	2.840	2.840	13,801

← NewerPage 3 of 5 · 251 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.