Climeon AB (publ) (STO:CLIME.B)
Sweden · Delayed Price · Currency is SEK 3.560
-0.041 (-1.13%)
Nov 3, 2025, 12:03 PM CET
Climeon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.65 | 3.77 | 3.60 | 3.60 | 3.60 | - | 69,887 |
| Oct 30, 2025 | 3.60 | 3.83 | 3.58 | 3.60 | 3.60 | -2.70% | 59,393 |
| Oct 29, 2025 | 3.70 | 3.80 | 3.59 | 3.70 | 3.70 | -7.50% | 138,374 |
| Oct 28, 2025 | 4.02 | 4.03 | 3.73 | 4.00 | 4.00 | -0.50% | 22,709 |
| Oct 27, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 3.61% | 39,075 |
| Oct 24, 2025 | 3.81 | 3.89 | 3.70 | 3.88 | 3.88 | 1.31% | 7,123 |
| Oct 23, 2025 | 3.79 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 8,787 |
| Oct 22, 2025 | 3.68 | 3.81 | 3.67 | 3.81 | 3.81 | 1.60% | 13,624 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -1.32% | 16,111 |
| Oct 20, 2025 | 3.65 | 3.86 | 3.65 | 3.80 | 3.80 | 4.40% | 30,499 |
| Oct 17, 2025 | 3.48 | 3.79 | 3.43 | 3.64 | 3.64 | -1.89% | 14,852 |
| Oct 16, 2025 | 3.66 | 3.80 | 3.66 | 3.71 | 3.71 | 3.63% | 20,484 |
| Oct 15, 2025 | 3.60 | 3.80 | 3.51 | 3.58 | 3.58 | -2.45% | 30,953 |
| Oct 14, 2025 | 3.76 | 3.85 | 3.66 | 3.67 | 3.67 | -2.39% | 33,985 |
| Oct 13, 2025 | 3.80 | 3.87 | 3.76 | 3.76 | 3.76 | -1.05% | 37,249 |
| Oct 10, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 48,102 |
| Oct 9, 2025 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | -0.79% | 26,052 |
| Oct 8, 2025 | 3.62 | 3.93 | 3.62 | 3.82 | 3.82 | -0.52% | 23,745 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | 0.26% | 28,329 |
| Oct 6, 2025 | 3.80 | 3.90 | 3.70 | 3.83 | 3.83 | 0.79% | 107,315 |
| Oct 3, 2025 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | 1.33% | 12,582 |
| Oct 2, 2025 | 3.80 | 3.90 | 3.72 | 3.75 | 3.75 | -1.32% | 48,384 |
| Oct 1, 2025 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | - | 7,212 |
| Sep 30, 2025 | 3.78 | 3.85 | 3.70 | 3.80 | 3.80 | 0.53% | 24,168 |
| Sep 29, 2025 | 3.39 | 3.82 | 3.39 | 3.78 | 3.78 | 11.50% | 37,182 |
| Sep 26, 2025 | 3.88 | 4.00 | 3.28 | 3.39 | 3.39 | -10.32% | 113,608 |
| Sep 25, 2025 | 3.92 | 4.02 | 3.78 | 3.78 | 3.78 | -3.82% | 44,856 |
| Sep 24, 2025 | 3.99 | 4.09 | 3.92 | 3.93 | 3.93 | -1.75% | 16,800 |
| Sep 23, 2025 | 3.92 | 4.09 | 3.91 | 4.00 | 4.00 | - | 32,726 |
| Sep 22, 2025 | 4.00 | 4.20 | 3.91 | 4.00 | 4.00 | -2.20% | 27,665 |
| Sep 19, 2025 | 3.96 | 4.22 | 3.82 | 4.09 | 4.09 | 6.23% | 60,464 |
| Sep 18, 2025 | 3.88 | 3.99 | 3.75 | 3.85 | 3.85 | -2.78% | 24,065 |
| Sep 17, 2025 | 4.00 | 4.10 | 3.92 | 3.96 | 3.96 | 0.25% | 48,429 |
| Sep 16, 2025 | 3.55 | 3.95 | 3.55 | 3.95 | 3.95 | 13.51% | 88,246 |
| Sep 15, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -1.14% | 9,053 |
| Sep 12, 2025 | 3.25 | 3.53 | 3.25 | 3.52 | 3.52 | -1.40% | 15,487 |
| Sep 11, 2025 | 3.61 | 3.67 | 3.50 | 3.57 | 3.57 | -0.83% | 18,585 |
| Sep 10, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -1.64% | 11,988 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | -1.88% | 20,001 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.73 | -2.10% | 19,009 |
| Sep 5, 2025 | 3.80 | 3.86 | 3.77 | 3.81 | 3.81 | 0.26% | 26,469 |
| Sep 4, 2025 | 3.82 | 3.90 | 3.80 | 3.80 | 3.80 | 1.33% | 17,661 |
| Sep 3, 2025 | 4.05 | 4.05 | 3.68 | 3.75 | 3.75 | -10.71% | 35,869 |
| Sep 2, 2025 | 3.96 | 4.25 | 3.68 | 4.20 | 4.20 | 6.06% | 48,058 |
| Sep 1, 2025 | 3.99 | 4.00 | 3.90 | 3.96 | 3.96 | -1.00% | 37,881 |
| Aug 29, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.54% | 14,339 |
| Aug 28, 2025 | 3.81 | 3.83 | 3.70 | 3.79 | 3.79 | -0.26% | 8,191 |
| Aug 27, 2025 | 3.72 | 3.81 | 3.69 | 3.80 | 3.80 | 2.98% | 22,610 |
| Aug 26, 2025 | 3.56 | 3.72 | 3.38 | 3.69 | 3.69 | 3.07% | 42,412 |
| Aug 25, 2025 | 3.60 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 27,786 |