Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.563 | 3.700 | 3.420 | 3.464 | 3.464 | 102,940 |
| 2025-10-31 | 3.650 | 3.769 | 3.600 | 3.600 | 3.600 | 69,887 |
| 2025-10-30 | 3.600 | 3.832 | 3.575 | 3.600 | 3.600 | 59,393 |
| 2025-10-29 | 3.696 | 3.799 | 3.590 | 3.700 | 3.700 | 138,374 |
| 2025-10-28 | 4.021 | 4.029 | 3.727 | 4.000 | 4.000 | 22,709 |
| 2025-10-27 | 3.890 | 4.020 | 3.890 | 4.020 | 4.020 | 39,075 |
| 2025-10-24 | 3.809 | 3.890 | 3.700 | 3.880 | 3.880 | 7,123 |
| 2025-10-23 | 3.789 | 3.833 | 3.775 | 3.830 | 3.830 | 8,787 |
| 2025-10-22 | 3.680 | 3.810 | 3.670 | 3.810 | 3.810 | 13,624 |
| 2025-10-21 | 3.949 | 3.949 | 3.747 | 3.753 | 3.753 | 16,111 |
| 2025-10-20 | 3.655 | 3.860 | 3.645 | 3.795 | 3.795 | 30,499 |
| 2025-10-17 | 3.482 | 3.790 | 3.430 | 3.644 | 3.644 | 14,852 |
| 2025-10-16 | 3.661 | 3.800 | 3.661 | 3.711 | 3.711 | 20,484 |
| 2025-10-15 | 3.600 | 3.799 | 3.510 | 3.581 | 3.581 | 30,953 |
| 2025-10-14 | 3.762 | 3.850 | 3.660 | 3.672 | 3.672 | 33,985 |
| 2025-10-13 | 3.801 | 3.867 | 3.760 | 3.761 | 3.761 | 37,249 |
| 2025-10-10 | 3.750 | 3.815 | 3.750 | 3.801 | 3.801 | 48,102 |
| 2025-10-09 | 3.897 | 3.897 | 3.730 | 3.787 | 3.787 | 26,052 |
| 2025-10-08 | 3.623 | 3.930 | 3.623 | 3.815 | 3.815 | 23,745 |
| 2025-10-07 | 3.896 | 3.896 | 3.784 | 3.840 | 3.840 | 28,329 |
| 2025-10-06 | 3.799 | 3.900 | 3.700 | 3.830 | 3.830 | 107,315 |
| 2025-10-03 | 3.700 | 3.849 | 3.700 | 3.799 | 3.799 | 12,582 |
| 2025-10-02 | 3.802 | 3.898 | 3.723 | 3.750 | 3.750 | 48,384 |
| 2025-10-01 | 3.801 | 3.850 | 3.701 | 3.800 | 3.800 | 7,212 |
| 2025-09-30 | 3.781 | 3.850 | 3.701 | 3.800 | 3.800 | 24,168 |
| 2025-09-29 | 3.389 | 3.820 | 3.389 | 3.780 | 3.780 | 37,182 |
| 2025-09-26 | 3.880 | 3.995 | 3.284 | 3.389 | 3.389 | 113,608 |
| 2025-09-25 | 3.921 | 4.022 | 3.775 | 3.775 | 3.775 | 44,856 |
| 2025-09-24 | 3.990 | 4.094 | 3.920 | 3.932 | 3.932 | 16,800 |
| 2025-09-23 | 3.924 | 4.090 | 3.910 | 4.000 | 4.000 | 32,726 |
| 2025-09-22 | 4.002 | 4.199 | 3.911 | 3.996 | 3.996 | 27,665 |
| 2025-09-19 | 3.960 | 4.220 | 3.821 | 4.089 | 4.089 | 60,464 |
| 2025-09-18 | 3.880 | 3.989 | 3.751 | 3.850 | 3.850 | 24,065 |
| 2025-09-17 | 4.001 | 4.100 | 3.922 | 3.960 | 3.960 | 48,429 |
| 2025-09-16 | 3.550 | 3.950 | 3.550 | 3.950 | 3.950 | 88,246 |
| 2025-09-15 | 3.400 | 3.483 | 3.400 | 3.482 | 3.482 | 9,053 |
| 2025-09-12 | 3.247 | 3.531 | 3.247 | 3.515 | 3.515 | 15,487 |
| 2025-09-11 | 3.610 | 3.670 | 3.500 | 3.570 | 3.570 | 18,585 |
| 2025-09-10 | 3.730 | 3.730 | 3.601 | 3.601 | 3.601 | 11,988 |
| 2025-09-09 | 3.730 | 3.730 | 3.651 | 3.664 | 3.664 | 20,001 |
| 2025-09-08 | 3.800 | 3.800 | 3.710 | 3.730 | 3.730 | 19,009 |
| 2025-09-05 | 3.800 | 3.864 | 3.770 | 3.809 | 3.809 | 26,469 |
| 2025-09-04 | 3.818 | 3.900 | 3.800 | 3.800 | 3.800 | 17,661 |
| 2025-09-03 | 4.051 | 4.051 | 3.680 | 3.750 | 3.750 | 35,869 |
| 2025-09-02 | 3.955 | 4.250 | 3.680 | 4.195 | 4.195 | 48,058 |
| 2025-09-01 | 3.995 | 4.000 | 3.899 | 3.955 | 3.955 | 37,881 |
| 2025-08-29 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 14,339 |
| 2025-08-28 | 3.805 | 3.830 | 3.703 | 3.790 | 3.790 | 8,191 |
| 2025-08-27 | 3.715 | 3.810 | 3.690 | 3.800 | 3.800 | 22,610 |
| 2025-08-26 | 3.560 | 3.716 | 3.382 | 3.691 | 3.691 | 42,412 |
| 2025-08-25 | 3.600 | 3.661 | 3.541 | 3.580 | 3.580 | 27,786 |
| 2025-08-22 | 3.816 | 3.816 | 3.102 | 3.600 | 3.600 | 70,476 |
| 2025-08-21 | 3.872 | 3.935 | 3.850 | 3.850 | 3.850 | 38,327 |
| 2025-08-20 | 3.973 | 3.973 | 3.890 | 3.901 | 3.901 | 13,992 |
| 2025-08-19 | 3.941 | 4.040 | 3.930 | 3.973 | 3.973 | 25,556 |
| 2025-08-18 | 4.006 | 4.040 | 3.903 | 4.029 | 4.029 | 32,225 |
| 2025-08-15 | 3.920 | 4.032 | 3.900 | 4.006 | 4.006 | 31,107 |
| 2025-08-14 | 3.945 | 3.980 | 3.940 | 3.940 | 3.940 | 4,303 |
| 2025-08-13 | 3.970 | 4.060 | 3.970 | 3.970 | 3.970 | 5,954 |
| 2025-08-12 | 3.953 | 4.050 | 3.940 | 3.980 | 3.980 | 14,755 |
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.