Climeon AB (publ) (LON:0GHX)
London · Delayed Price · Currency is GBP · Price in SEK 3.873
-0.090 (-2.27%)
At close: Jan 24, 2025
Climeon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | - |
| Jan 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.22% | - |
| Jan 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.00% | - |
| Jan 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 6.06% | - |
| Jan 20, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.71% | - |
| Jan 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | - |
| Jan 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Jan 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.86% | - |
| Jan 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.21% | - |
| Jan 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jan 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.21% | - |
| Jan 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.70% | - |
| Jan 8, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.82% | - |
| Jan 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.20% | - |
| Jan 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Jan 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.84% | - |
| Dec 30, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.95% | - |
| Dec 27, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Dec 23, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.96% | - |
| Dec 20, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.35% | - |
| Dec 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -6.99% | - |
| Dec 18, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.59% | - |
| Dec 17, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.01% | - |
| Dec 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.13% | - |
| Dec 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | - |
| Dec 12, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 14.27% | - |
| Dec 11, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.31% | - |
| Dec 10, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.91% | - |
| Dec 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 26.32% | - |
| Dec 6, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.68% | - |
| Dec 5, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.42% | - |
| Dec 4, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.69% | - |
| Dec 3, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.89% | - |
| Dec 2, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.29% | - |
| Nov 29, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Nov 28, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.09% | - |
| Nov 27, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.18% | - |
| Nov 26, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.01% | - |
| Nov 25, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.66% | - |
| Nov 22, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Nov 21, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.45% | - |
| Nov 20, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.57% | - |
| Nov 19, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.16% | - |
| Nov 18, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.15% | - |
| Nov 15, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.82% | - |
| Nov 14, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -21.39% | - |
| Nov 13, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.82% | - |
| Nov 12, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.03% | - |
| Nov 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Nov 8, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |