Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.000 | 4.065 | 3.952 | 4.064 | 4.064 | 29,159 |
| 2025-08-08 | 4.050 | 4.050 | 3.999 | 4.005 | 4.005 | 14,753 |
| 2025-08-07 | 4.100 | 4.130 | 3.998 | 4.056 | 4.056 | 14,311 |
| 2025-08-06 | 4.021 | 4.100 | 3.941 | 4.060 | 4.060 | 12,965 |
| 2025-08-05 | 4.022 | 4.022 | 3.920 | 4.022 | 4.022 | 35,378 |
| 2025-08-04 | 4.140 | 4.140 | 3.970 | 4.022 | 4.022 | 16,273 |
| 2025-08-01 | 4.000 | 4.114 | 3.782 | 3.920 | 3.920 | 69,460 |
| 2025-07-31 | 4.000 | 4.100 | 3.901 | 4.066 | 4.066 | 37,849 |
| 2025-07-30 | 3.901 | 4.100 | 3.901 | 4.100 | 4.100 | 20,376 |
| 2025-07-29 | 4.050 | 4.080 | 3.900 | 4.050 | 4.050 | 47,917 |
| 2025-07-28 | 4.100 | 4.220 | 4.000 | 4.070 | 4.070 | 67,963 |
| 2025-07-25 | 4.041 | 4.170 | 4.031 | 4.066 | 4.066 | 24,912 |
| 2025-07-24 | 4.100 | 4.150 | 4.016 | 4.100 | 4.100 | 20,455 |
| 2025-07-23 | 4.101 | 4.125 | 3.956 | 3.970 | 3.970 | 122,067 |
| 2025-07-22 | 4.080 | 4.250 | 4.039 | 4.100 | 4.100 | 68,655 |
| 2025-07-21 | 4.274 | 4.274 | 4.120 | 4.196 | 4.196 | 50,804 |
| 2025-07-18 | 4.022 | 4.399 | 4.001 | 4.250 | 4.250 | 103,082 |
| 2025-07-17 | 4.066 | 4.176 | 4.000 | 4.000 | 4.000 | 49,234 |
| 2025-07-16 | 4.100 | 4.299 | 4.040 | 4.099 | 4.099 | 50,553 |
| 2025-07-15 | 4.051 | 4.321 | 4.042 | 4.317 | 4.317 | 59,333 |
| 2025-07-14 | 4.300 | 4.323 | 4.040 | 4.146 | 4.146 | 104,661 |
| 2025-07-11 | 4.001 | 4.540 | 4.001 | 4.377 | 4.377 | 137,888 |
| 2025-07-10 | 4.380 | 4.500 | 4.001 | 4.001 | 4.001 | 94,248 |
| 2025-07-09 | 4.589 | 4.589 | 4.256 | 4.300 | 4.300 | 144,394 |
| 2025-07-08 | 4.201 | 4.800 | 4.150 | 4.598 | 4.598 | 75,595 |
| 2025-07-07 | 4.270 | 4.350 | 4.201 | 4.201 | 4.201 | 38,507 |
| 2025-07-04 | 4.142 | 4.270 | 4.142 | 4.270 | 4.270 | 18,219 |
| 2025-07-03 | 4.240 | 4.240 | 4.031 | 4.141 | 4.141 | 92,609 |
| 2025-07-02 | 4.376 | 4.410 | 4.200 | 4.200 | 4.200 | 67,317 |
| 2025-07-01 | 4.279 | 4.600 | 4.100 | 4.298 | 4.298 | 142,052 |
| 2025-06-30 | 4.201 | 4.278 | 4.000 | 4.020 | 4.020 | 85,868 |
| 2025-06-27 | 3.870 | 4.445 | 3.870 | 4.200 | 4.200 | 42,226 |
| 2025-06-26 | 4.040 | 4.040 | 3.820 | 3.902 | 3.902 | 68,051 |
| 2025-06-25 | 4.160 | 4.257 | 4.000 | 4.051 | 4.051 | 55,749 |
| 2025-06-24 | 4.200 | 4.270 | 4.085 | 4.160 | 4.160 | 33,323 |
| 2025-06-23 | 4.300 | 4.300 | 3.939 | 4.199 | 4.199 | 35,267 |
| 2025-06-19 | 4.219 | 4.310 | 3.920 | 4.267 | 4.267 | 39,295 |
| 2025-06-18 | 4.100 | 4.230 | 4.014 | 4.089 | 4.089 | 58,910 |
| 2025-06-17 | 4.000 | 4.190 | 3.960 | 4.059 | 4.059 | 52,445 |
| 2025-06-16 | 3.880 | 4.077 | 3.811 | 3.909 | 3.909 | 48,922 |
| 2025-06-13 | 3.996 | 4.029 | 3.852 | 3.861 | 3.861 | 41,302 |
| 2025-06-12 | 4.240 | 4.240 | 3.911 | 3.998 | 3.998 | 63,345 |
| 2025-06-11 | 3.880 | 4.250 | 3.730 | 4.084 | 4.084 | 165,650 |
| 2025-06-10 | 3.938 | 4.000 | 3.751 | 3.774 | 3.774 | 31,694 |
| 2025-06-09 | 4.003 | 4.088 | 3.726 | 3.751 | 3.751 | 55,128 |
| 2025-06-05 | 3.896 | 4.150 | 3.840 | 3.920 | 3.920 | 71,657 |
| 2025-06-04 | 3.904 | 4.100 | 3.800 | 3.853 | 3.853 | 22,363 |
| 2025-06-03 | 3.740 | 4.000 | 3.727 | 3.850 | 3.850 | 44,534 |
| 2025-06-02 | 3.911 | 3.988 | 3.810 | 3.847 | 3.847 | 27,290 |
| 2025-05-30 | 4.001 | 4.100 | 3.814 | 3.900 | 3.900 | 43,699 |
| 2025-05-28 | 3.900 | 4.015 | 3.838 | 3.900 | 3.900 | 71,132 |
| 2025-05-27 | 4.048 | 4.400 | 3.879 | 4.059 | 4.059 | 68,500 |
| 2025-05-26 | 4.230 | 4.297 | 3.600 | 4.000 | 4.000 | 170,980 |
| 2025-05-23 | 4.184 | 4.334 | 4.110 | 4.222 | 4.222 | 22,943 |
| 2025-05-22 | 4.397 | 4.698 | 4.100 | 4.181 | 4.181 | 107,574 |
| 2025-05-21 | 4.405 | 4.405 | 4.251 | 4.405 | 4.405 | 115,824 |
| 2025-05-20 | 4.540 | 4.650 | 4.400 | 4.423 | 4.423 | 57,469 |
| 2025-05-19 | 4.499 | 4.640 | 4.440 | 4.440 | 4.440 | 65,640 |
| 2025-05-16 | 5.079 | 5.250 | 4.380 | 4.464 | 4.464 | 199,035 |
| 2025-05-15 | 4.440 | 5.459 | 4.440 | 4.980 | 4.980 | 135,560 |
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.