Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.970 | 3.001 | 2.750 | 2.800 | 2.800 | 22,365 |
| 2026-02-02 | 2.920 | 3.000 | 2.900 | 2.931 | 2.931 | 5,060 |
| 2026-01-30 | 2.881 | 2.990 | 2.881 | 2.920 | 2.920 | 6,167 |
| 2026-01-29 | 2.950 | 2.979 | 2.830 | 2.881 | 2.881 | 14,196 |
| 2026-01-28 | 3.016 | 3.020 | 2.926 | 2.950 | 2.950 | 24,717 |
| 2026-01-27 | 3.051 | 3.119 | 3.010 | 3.014 | 3.014 | 20,835 |
| 2026-01-26 | 3.082 | 3.120 | 3.007 | 3.052 | 3.052 | 15,345 |
| 2026-01-23 | 3.110 | 3.135 | 3.070 | 3.081 | 3.081 | 40,049 |
| 2026-01-22 | 3.100 | 3.120 | 3.001 | 3.085 | 3.085 | 34,030 |
| 2026-01-21 | 3.061 | 3.100 | 2.940 | 3.100 | 3.100 | 29,672 |
| 2026-01-20 | 3.020 | 3.100 | 3.001 | 3.061 | 3.061 | 25,991 |
| 2026-01-19 | 3.100 | 3.100 | 2.961 | 3.031 | 3.031 | 11,013 |
| 2026-01-16 | 3.070 | 3.150 | 3.070 | 3.149 | 3.149 | 7,204 |
| 2026-01-15 | 3.070 | 3.150 | 2.933 | 3.070 | 3.070 | 22,369 |
| 2026-01-14 | 3.027 | 3.165 | 3.000 | 3.070 | 3.070 | 20,926 |
| 2026-01-13 | 3.050 | 3.076 | 2.940 | 3.020 | 3.020 | 36,849 |
| 2026-01-12 | 3.230 | 3.230 | 3.000 | 3.134 | 3.134 | 49,601 |
| 2026-01-09 | 3.200 | 3.379 | 3.200 | 3.230 | 3.230 | 2,726 |
| 2026-01-08 | 3.350 | 3.475 | 3.230 | 3.251 | 3.251 | 31,333 |
| 2026-01-07 | 3.400 | 3.433 | 3.311 | 3.400 | 3.400 | 33,917 |
| 2026-01-05 | 3.426 | 3.490 | 3.425 | 3.433 | 3.433 | 26,169 |
| 2026-01-02 | 3.400 | 3.491 | 3.389 | 3.425 | 3.425 | 47,518 |
| 2025-12-30 | 3.500 | 3.540 | 3.274 | 3.400 | 3.400 | 36,244 |
| 2025-12-29 | 3.018 | 3.500 | 3.018 | 3.500 | 3.500 | 183,943 |
| 2025-12-23 | 2.918 | 3.065 | 2.880 | 3.014 | 3.014 | 16,048 |
| 2025-12-22 | 2.811 | 2.984 | 2.811 | 2.918 | 2.918 | 9,378 |
| 2025-12-19 | 2.956 | 3.090 | 2.956 | 3.010 | 3.010 | 10,099 |
| 2025-12-18 | 2.983 | 3.100 | 2.972 | 3.090 | 3.090 | 30,049 |
| 2025-12-17 | 2.931 | 3.100 | 2.832 | 3.100 | 3.100 | 26,007 |
| 2025-12-16 | 2.971 | 3.030 | 2.811 | 3.000 | 3.000 | 83,634 |
| 2025-12-15 | 2.795 | 3.020 | 2.794 | 2.970 | 2.970 | 118,021 |
| 2025-12-12 | 2.802 | 2.890 | 2.750 | 2.780 | 2.780 | 60,971 |
| 2025-12-11 | 2.900 | 3.015 | 2.800 | 2.817 | 2.817 | 36,163 |
| 2025-12-10 | 2.961 | 3.020 | 2.860 | 2.950 | 2.950 | 24,700 |
| 2025-12-09 | 3.022 | 3.022 | 2.971 | 2.971 | 2.971 | 27,319 |
| 2025-12-08 | 3.130 | 3.130 | 3.020 | 3.085 | 3.085 | 28,865 |
| 2025-12-05 | 3.100 | 3.190 | 3.030 | 3.130 | 3.130 | 33,209 |
| 2025-12-04 | 3.040 | 3.288 | 3.010 | 3.190 | 3.190 | 79,462 |
| 2025-12-03 | 3.040 | 3.099 | 2.970 | 3.099 | 3.099 | 14,579 |
| 2025-12-02 | 3.013 | 3.061 | 3.012 | 3.040 | 3.040 | 12,570 |
| 2025-12-01 | 3.101 | 3.160 | 3.036 | 3.060 | 3.060 | 6,842 |
| 2025-11-28 | 3.110 | 3.177 | 3.080 | 3.150 | 3.150 | 22,063 |
| 2025-11-27 | 3.145 | 3.190 | 3.001 | 3.120 | 3.120 | 28,888 |
| 2025-11-26 | 3.100 | 3.200 | 3.100 | 3.145 | 3.145 | 3,840 |
| 2025-11-25 | 3.120 | 3.200 | 3.050 | 3.177 | 3.177 | 15,593 |
| 2025-11-24 | 3.170 | 3.290 | 3.101 | 3.123 | 3.123 | 13,085 |
| 2025-11-21 | 3.219 | 3.314 | 2.841 | 3.170 | 3.170 | 60,510 |
| 2025-11-20 | 3.259 | 3.300 | 3.100 | 3.220 | 3.220 | 11,544 |
| 2025-11-19 | 3.171 | 3.235 | 3.170 | 3.210 | 3.210 | 17,868 |
| 2025-11-18 | 3.271 | 3.305 | 3.155 | 3.162 | 3.162 | 23,880 |
| 2025-11-17 | 3.232 | 3.360 | 3.230 | 3.271 | 3.271 | 14,514 |
| 2025-11-14 | 3.322 | 3.387 | 3.231 | 3.250 | 3.250 | 11,629 |
| 2025-11-13 | 3.350 | 3.380 | 3.196 | 3.290 | 3.290 | 58,962 |
| 2025-11-12 | 3.342 | 3.379 | 3.100 | 3.299 | 3.299 | 33,160 |
| 2025-11-11 | 3.389 | 3.390 | 3.200 | 3.342 | 3.342 | 34,879 |
| 2025-11-10 | 3.342 | 3.489 | 3.200 | 3.399 | 3.399 | 37,681 |
| 2025-11-07 | 3.330 | 3.396 | 3.261 | 3.387 | 3.387 | 45,224 |
| 2025-11-06 | 3.366 | 3.416 | 3.266 | 3.330 | 3.330 | 38,258 |
| 2025-11-05 | 3.499 | 3.597 | 3.260 | 3.366 | 3.366 | 69,516 |
| 2025-11-04 | 3.501 | 3.700 | 3.500 | 3.565 | 3.565 | 47,860 |
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.