Climeon AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.345 | 0.345 | 0.310 | 0.330 | 3.300 | 40,499 |
| 2024-11-14 | 0.350 | 0.380 | 0.310 | 0.345 | 3.445 | 41,870 |
| 2024-11-13 | 0.428 | 0.428 | 0.300 | 0.355 | 3.550 | 51,515 |
| 2024-11-12 | 0.401 | 0.429 | 0.363 | 0.388 | 3.880 | 77,067 |
| 2024-11-11 | 0.403 | 0.430 | 0.400 | 0.427 | 4.270 | 16,239 |
| 2024-11-08 | 0.420 | 0.449 | 0.402 | 0.434 | 4.340 | 11,857 |
| 2024-11-07 | 0.418 | 0.469 | 0.401 | 0.428 | 4.280 | 31,188 |
| 2024-11-06 | 0.475 | 0.512 | 0.406 | 0.420 | 4.195 | 50,594 |
| 2024-11-05 | 0.500 | 0.519 | 0.474 | 0.513 | 5.130 | 46,656 |
| 2024-11-04 | 0.516 | 0.516 | 0.480 | 0.500 | 4.995 | 3,427 |
| 2024-11-01 | 0.480 | 0.529 | 0.450 | 0.519 | 5.190 | 5,880 |
| 2024-10-31 | 0.514 | 0.525 | 0.494 | 0.494 | 4.940 | 27,890 |
| 2024-10-30 | 0.513 | 0.530 | 0.500 | 0.500 | 5.000 | 32,092 |
| 2024-10-29 | 0.510 | 0.526 | 0.497 | 0.513 | 5.130 | 14,063 |
| 2024-10-28 | 0.530 | 0.530 | 0.506 | 0.514 | 5.140 | 15,941 |
| 2024-10-25 | 0.520 | 0.535 | 0.501 | 0.532 | 5.320 | 64,147 |
| 2024-10-24 | 0.505 | 0.529 | 0.505 | 0.519 | 5.190 | 17,879 |
| 2024-10-23 | 0.499 | 0.530 | 0.467 | 0.505 | 5.050 | 27,223 |
| 2024-10-22 | 0.491 | 0.500 | 0.450 | 0.495 | 4.945 | 46,099 |
| 2024-10-21 | 0.495 | 0.501 | 0.485 | 0.501 | 5.010 | 7,878 |
| 2024-10-18 | 0.490 | 0.502 | 0.490 | 0.495 | 4.950 | 8,613 |
| 2024-10-17 | 0.508 | 0.508 | 0.485 | 0.490 | 4.900 | 9,976 |
| 2024-10-16 | 0.509 | 0.517 | 0.491 | 0.509 | 5.090 | 29,620 |
| 2024-10-15 | 0.510 | 0.510 | 0.496 | 0.509 | 5.090 | 9,482 |
| 2024-10-14 | 0.496 | 0.520 | 0.496 | 0.510 | 5.100 | 53,215 |
| 2024-10-11 | 0.489 | 0.496 | 0.483 | 0.496 | 4.955 | 26,334 |
| 2024-10-10 | 0.500 | 0.512 | 0.479 | 0.490 | 4.895 | 76,769 |
| 2024-10-09 | 0.519 | 0.524 | 0.501 | 0.512 | 5.120 | 9,178 |
| 2024-10-08 | 0.515 | 0.529 | 0.500 | 0.520 | 5.200 | 19,455 |
| 2024-10-07 | 0.500 | 0.524 | 0.482 | 0.515 | 5.150 | 35,729 |
| 2024-10-04 | 0.514 | 0.514 | 0.480 | 0.500 | 4.995 | 125,125 |
| 2024-10-03 | 0.580 | 0.600 | 0.499 | 0.515 | 5.150 | 600,130 |
| 2024-10-02 | 0.600 | 0.615 | 0.589 | 0.598 | 5.980 | 13,252 |
| 2024-10-01 | 0.615 | 0.615 | 0.600 | 0.600 | 6.000 | 15,236 |
| 2024-09-30 | 0.618 | 0.629 | 0.595 | 0.614 | 6.140 | 4,458 |
| 2024-09-27 | 0.620 | 0.629 | 0.593 | 0.617 | 6.170 | 11,844 |
| 2024-09-26 | 0.612 | 0.620 | 0.604 | 0.620 | 6.200 | 14,453 |
| 2024-09-25 | 0.605 | 0.625 | 0.605 | 0.612 | 6.120 | 13,126 |
| 2024-09-24 | 0.597 | 0.621 | 0.597 | 0.605 | 6.050 | 17,014 |
| 2024-09-23 | 0.590 | 0.628 | 0.580 | 0.600 | 6.000 | 18,763 |
| 2024-09-20 | 0.574 | 0.619 | 0.566 | 0.600 | 6.000 | 17,395 |
| 2024-09-19 | 0.574 | 0.590 | 0.562 | 0.574 | 5.740 | 5,664 |
| 2024-09-18 | 0.589 | 0.590 | 0.553 | 0.574 | 5.740 | 7,507 |
| 2024-09-17 | 0.595 | 0.595 | 0.562 | 0.589 | 5.890 | 4,116 |
| 2024-09-16 | 0.540 | 0.639 | 0.524 | 0.595 | 5.950 | 32,945 |
| 2024-09-13 | 0.513 | 0.560 | 0.512 | 0.540 | 5.400 | 34,253 |
| 2024-09-12 | 0.532 | 0.532 | 0.513 | 0.513 | 5.130 | 17,326 |
| 2024-09-11 | 0.520 | 0.540 | 0.520 | 0.533 | 5.330 | 32,888 |
| 2024-09-10 | 0.559 | 0.580 | 0.530 | 0.553 | 5.530 | 22,813 |
| 2024-09-09 | 0.587 | 0.587 | 0.547 | 0.559 | 5.590 | 7,927 |
| 2024-09-06 | 0.554 | 0.573 | 0.540 | 0.562 | 5.620 | 3,595 |
| 2024-09-05 | 0.560 | 0.560 | 0.520 | 0.554 | 5.540 | 6,219 |
| 2024-09-04 | 0.591 | 0.591 | 0.523 | 0.560 | 5.600 | 37,734 |
| 2024-09-03 | 0.564 | 0.600 | 0.564 | 0.591 | 5.910 | 11,056 |
| 2024-09-02 | 0.604 | 0.604 | 0.575 | 0.603 | 6.030 | 17,659 |
| 2024-08-30 | 0.592 | 0.604 | 0.556 | 0.604 | 6.040 | 8,753 |
| 2024-08-29 | 0.553 | 0.593 | 0.553 | 0.593 | 5.930 | 6,655 |
| 2024-08-28 | 0.598 | 0.629 | 0.557 | 0.596 | 5.960 | 26,651 |
| 2024-08-27 | 0.595 | 0.619 | 0.585 | 0.598 | 5.980 | 5,069 |
| 2024-08-26 | 0.592 | 0.609 | 0.584 | 0.595 | 5.950 | 6,758 |
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.