Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.850 | 4.700 | 3.741 | 4.201 | 4.201 | 95,988 |
| 2025-05-13 | 4.000 | 4.200 | 3.600 | 3.690 | 3.690 | 64,606 |
| 2025-05-12 | 3.969 | 4.199 | 3.910 | 4.000 | 4.000 | 22,054 |
| 2025-05-09 | 4.000 | 4.050 | 3.801 | 3.970 | 3.970 | 7,318 |
| 2025-05-08 | 3.771 | 4.000 | 3.771 | 3.950 | 3.950 | 2,798 |
| 2025-05-07 | 3.898 | 3.999 | 3.892 | 3.898 | 3.898 | 17,142 |
| 2025-05-06 | 3.929 | 3.950 | 3.677 | 3.913 | 3.913 | 26,192 |
| 2025-05-05 | 3.985 | 4.050 | 3.621 | 3.652 | 3.652 | 28,652 |
| 2025-05-02 | 3.930 | 3.990 | 3.860 | 3.911 | 3.911 | 19,110 |
| 2025-04-30 | 3.939 | 3.950 | 3.800 | 3.850 | 3.850 | 3,102 |
| 2025-04-29 | 3.800 | 3.990 | 3.701 | 3.926 | 3.926 | 13,064 |
| 2025-04-28 | 4.040 | 4.040 | 3.800 | 3.862 | 3.862 | 8,205 |
| 2025-04-25 | 3.900 | 4.050 | 3.804 | 4.050 | 4.050 | 34,698 |
| 2025-04-24 | 3.570 | 4.050 | 3.500 | 3.802 | 3.802 | 39,962 |
| 2025-04-23 | 4.249 | 4.590 | 3.400 | 3.563 | 3.563 | 96,221 |
| 2025-04-22 | 4.498 | 4.600 | 3.602 | 4.249 | 4.249 | 89,760 |
| 2025-04-17 | 3.850 | 4.680 | 3.800 | 4.446 | 4.446 | 142,190 |
| 2025-04-16 | 3.260 | 4.413 | 3.250 | 3.751 | 3.751 | 166,972 |
| 2025-04-15 | 2.880 | 3.370 | 2.751 | 3.150 | 3.150 | 51,851 |
| 2025-04-14 | 2.800 | 2.900 | 2.800 | 2.880 | 2.880 | 11,307 |
| 2025-04-11 | 2.700 | 3.000 | 2.601 | 2.800 | 2.800 | 13,837 |
| 2025-04-10 | 2.719 | 2.800 | 2.560 | 2.700 | 2.700 | 14,108 |
| 2025-04-09 | 2.720 | 2.840 | 2.561 | 2.719 | 2.719 | 14,370 |
| 2025-04-08 | 2.650 | 2.780 | 2.558 | 2.690 | 2.690 | 24,331 |
| 2025-04-07 | 2.751 | 2.751 | 2.500 | 2.600 | 2.600 | 33,396 |
| 2025-04-04 | 2.631 | 2.910 | 2.601 | 2.910 | 2.910 | 14,709 |
| 2025-04-03 | 2.885 | 2.965 | 2.000 | 2.840 | 2.840 | 9,832 |
| 2025-04-02 | 2.895 | 3.050 | 2.820 | 2.841 | 2.841 | 5,963 |
| 2025-04-01 | 2.880 | 3.050 | 2.801 | 2.900 | 2.900 | 3,968 |
| 2025-03-31 | 2.966 | 3.045 | 2.791 | 2.880 | 2.880 | 7,464 |
| 2025-03-28 | 3.170 | 3.389 | 2.960 | 3.049 | 3.049 | 13,205 |
| 2025-03-27 | 3.180 | 3.440 | 3.081 | 3.175 | 3.175 | 22,362 |
| 2025-03-26 | 2.874 | 3.440 | 2.874 | 3.180 | 3.180 | 24,447 |
| 2025-03-25 | 2.743 | 2.880 | 2.700 | 2.751 | 2.751 | 20,385 |
| 2025-03-24 | 2.850 | 2.894 | 2.731 | 2.742 | 2.742 | 3,425 |
| 2025-03-21 | 2.795 | 2.910 | 2.720 | 2.886 | 2.886 | 8,791 |
| 2025-03-20 | 2.780 | 2.900 | 2.621 | 2.795 | 2.795 | 12,379 |
| 2025-03-19 | 2.716 | 2.780 | 2.581 | 2.780 | 2.780 | 12,209 |
| 2025-03-18 | 2.870 | 2.970 | 2.765 | 2.780 | 2.780 | 12,105 |
| 2025-03-17 | 2.839 | 2.870 | 2.701 | 2.870 | 2.870 | 18,657 |
| 2025-03-14 | 2.866 | 2.870 | 2.671 | 2.840 | 2.840 | 29,966 |
| 2025-03-13 | 2.999 | 2.999 | 2.820 | 2.860 | 2.860 | 8,094 |
| 2025-03-12 | 2.900 | 3.090 | 2.810 | 2.999 | 2.999 | 14,719 |
| 2025-03-11 | 2.920 | 2.930 | 2.801 | 2.900 | 2.900 | 6,851 |
| 2025-03-10 | 3.050 | 3.050 | 2.940 | 2.970 | 2.970 | 5,890 |
| 2025-03-07 | 3.050 | 3.130 | 2.920 | 3.020 | 3.020 | 37,285 |
| 2025-03-06 | 3.140 | 3.150 | 2.900 | 3.000 | 3.000 | 29,101 |
| 2025-03-05 | 2.880 | 3.140 | 2.790 | 3.140 | 3.140 | 91,444 |
| 2025-03-04 | 2.980 | 3.100 | 2.790 | 3.040 | 3.040 | 12,229 |
| 2025-03-03 | 2.900 | 3.240 | 2.900 | 2.980 | 2.980 | 72,695 |
| 2025-02-28 | 3.230 | 3.350 | 2.930 | 2.960 | 2.960 | 48,078 |
| 2025-02-27 | 3.570 | 3.570 | 3.040 | 3.150 | 3.150 | 64,709 |
| 2025-02-26 | 3.510 | 3.590 | 3.350 | 3.450 | 3.450 | 11,627 |
| 2025-02-25 | 3.390 | 3.550 | 3.110 | 3.510 | 3.510 | 48,504 |
| 2025-02-24 | 3.390 | 3.390 | 2.900 | 3.330 | 3.330 | 66,060 |
| 2025-02-21 | 3.290 | 3.450 | 3.000 | 3.270 | 3.270 | 55,922 |
| 2025-02-20 | 3.630 | 3.760 | 3.290 | 3.300 | 3.300 | 32,568 |
| 2025-02-19 | 3.840 | 3.980 | 3.560 | 3.630 | 3.630 | 12,757 |
| 2025-02-18 | 3.810 | 3.990 | 3.750 | 3.850 | 3.850 | 31,328 |
| 2025-02-17 | 3.760 | 3.990 | 3.760 | 3.810 | 3.810 | 20,042 |
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.