Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.550 | 3.720 | 3.530 | 3.720 | 3.720 | 12,994 |
| 2025-02-13 | 3.620 | 3.700 | 3.410 | 3.550 | 3.550 | 37,604 |
| 2025-02-12 | 3.800 | 3.880 | 3.530 | 3.570 | 3.570 | 46,254 |
| 2025-02-11 | 3.800 | 3.900 | 3.750 | 3.820 | 3.820 | 12,000 |
| 2025-02-10 | 4.000 | 4.000 | 3.650 | 3.730 | 3.730 | 23,827 |
| 2025-02-07 | 4.040 | 4.050 | 3.700 | 4.050 | 4.050 | 68,859 |
| 2025-02-06 | 3.340 | 4.050 | 3.340 | 4.030 | 4.030 | 48,197 |
| 2025-02-05 | 3.370 | 3.370 | 3.190 | 3.290 | 3.290 | 11,569 |
| 2025-02-04 | 3.490 | 3.600 | 3.290 | 3.380 | 3.380 | 12,452 |
| 2025-02-03 | 3.400 | 3.540 | 3.380 | 3.490 | 3.490 | 9,786 |
| 2025-01-31 | 3.310 | 3.650 | 3.310 | 3.380 | 3.380 | 9,655 |
| 2025-01-30 | 3.650 | 3.650 | 3.300 | 3.370 | 3.370 | 59,982 |
| 2025-01-29 | 3.700 | 3.790 | 3.500 | 3.600 | 3.600 | 27,131 |
| 2025-01-28 | 3.432 | 3.900 | 3.230 | 3.700 | 3.700 | 13,101 |
| 2025-01-27 | 3.103 | 4.400 | 3.103 | 3.650 | 3.650 | 22,348 |
| 2025-01-24 | 0.409 | 0.425 | 0.380 | 0.389 | 3.885 | 22,272 |
| 2025-01-23 | 0.409 | 0.409 | 0.386 | 0.408 | 4.080 | 1,987 |
| 2025-01-22 | 0.400 | 0.419 | 0.396 | 0.410 | 4.095 | 19,696 |
| 2025-01-21 | 0.380 | 0.410 | 0.375 | 0.404 | 4.035 | 28,596 |
| 2025-01-20 | 0.383 | 0.383 | 0.366 | 0.380 | 3.800 | 21,740 |
| 2025-01-17 | 0.390 | 0.391 | 0.381 | 0.383 | 3.825 | 14,940 |
| 2025-01-16 | 0.387 | 0.391 | 0.385 | 0.385 | 3.850 | 6,053 |
| 2025-01-15 | 0.388 | 0.391 | 0.383 | 0.388 | 3.875 | 19,194 |
| 2025-01-14 | 0.389 | 0.390 | 0.381 | 0.383 | 3.830 | 10,177 |
| 2025-01-13 | 0.389 | 0.390 | 0.381 | 0.389 | 3.885 | 6,676 |
| 2025-01-10 | 0.380 | 0.390 | 0.380 | 0.390 | 3.895 | 4,235 |
| 2025-01-09 | 0.390 | 0.392 | 0.380 | 0.382 | 3.820 | 10,811 |
| 2025-01-08 | 0.390 | 0.390 | 0.385 | 0.390 | 3.900 | 3,209 |
| 2025-01-07 | 0.401 | 0.401 | 0.382 | 0.390 | 3.895 | 17,395 |
| 2025-01-03 | 0.406 | 0.409 | 0.383 | 0.400 | 4.000 | 7,426 |
| 2025-01-02 | 0.389 | 0.410 | 0.385 | 0.407 | 4.065 | 13,286 |
| 2024-12-30 | 0.390 | 0.400 | 0.375 | 0.397 | 3.970 | 16,982 |
| 2024-12-27 | 0.392 | 0.420 | 0.376 | 0.397 | 3.965 | 29,284 |
| 2024-12-23 | 0.406 | 0.425 | 0.380 | 0.391 | 3.910 | 22,544 |
| 2024-12-20 | 0.397 | 0.428 | 0.380 | 0.406 | 4.060 | 7,086 |
| 2024-12-19 | 0.425 | 0.430 | 0.383 | 0.397 | 3.965 | 21,352 |
| 2024-12-18 | 0.390 | 0.434 | 0.390 | 0.425 | 4.245 | 16,696 |
| 2024-12-17 | 0.429 | 0.429 | 0.386 | 0.395 | 3.950 | 14,497 |
| 2024-12-16 | 0.430 | 0.435 | 0.409 | 0.429 | 4.290 | 10,180 |
| 2024-12-13 | 0.400 | 0.430 | 0.383 | 0.430 | 4.295 | 15,525 |
| 2024-12-12 | 0.408 | 0.417 | 0.387 | 0.400 | 4.000 | 7,476 |
| 2024-12-11 | 0.351 | 0.419 | 0.351 | 0.406 | 4.055 | 38,270 |
| 2024-12-10 | 0.382 | 0.382 | 0.345 | 0.366 | 3.655 | 20,279 |
| 2024-12-09 | 0.330 | 0.427 | 0.330 | 0.395 | 3.945 | 72,921 |
| 2024-12-06 | 0.320 | 0.320 | 0.303 | 0.320 | 3.200 | 34,660 |
| 2024-12-05 | 0.322 | 0.331 | 0.319 | 0.319 | 3.190 | 12,580 |
| 2024-12-04 | 0.352 | 0.352 | 0.325 | 0.325 | 3.250 | 32,165 |
| 2024-12-03 | 0.369 | 0.376 | 0.337 | 0.346 | 3.460 | 45,123 |
| 2024-12-02 | 0.343 | 0.368 | 0.336 | 0.368 | 3.680 | 14,667 |
| 2024-11-29 | 0.373 | 0.373 | 0.336 | 0.350 | 3.495 | 4,424 |
| 2024-11-28 | 0.350 | 0.375 | 0.338 | 0.349 | 3.485 | 19,568 |
| 2024-11-27 | 0.332 | 0.360 | 0.332 | 0.350 | 3.500 | 12,221 |
| 2024-11-26 | 0.324 | 0.332 | 0.324 | 0.332 | 3.320 | 13,018 |
| 2024-11-25 | 0.328 | 0.328 | 0.317 | 0.324 | 3.240 | 8,745 |
| 2024-11-22 | 0.320 | 0.333 | 0.320 | 0.328 | 3.280 | 15,026 |
| 2024-11-21 | 0.329 | 0.329 | 0.311 | 0.320 | 3.200 | 14,370 |
| 2024-11-20 | 0.333 | 0.333 | 0.324 | 0.330 | 3.295 | 6,660 |
| 2024-11-19 | 0.323 | 0.342 | 0.321 | 0.333 | 3.325 | 22,594 |
| 2024-11-18 | 0.330 | 0.334 | 0.316 | 0.323 | 3.225 | 22,109 |
| 2024-11-15 | 0.345 | 0.345 | 0.310 | 0.330 | 3.300 | 40,499 |
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.