Climeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.49	2.49	2.30	2.48	2.48	0.45%	6,856
Mar 19, 2026	2.35	2.50	2.35	2.47	2.47	1.82%	9,694
Mar 18, 2026	2.50	2.50	2.39	2.42	2.42	-3.12%	1,083
Mar 17, 2026	2.49	2.50	2.30	2.50	2.50	0.97%	18,944
Mar 16, 2026	2.48	2.50	2.29	2.48	2.48	-0.16%	2,014
Mar 13, 2026	2.28	2.50	2.28	2.48	2.48	5.17%	21,571
Mar 12, 2026	2.36	2.36	2.26	2.36	2.36	-0.04%	6,823
Mar 11, 2026	2.40	2.45	2.24	2.36	2.36	0.34%	52,712
Mar 10, 2026	2.34	2.45	2.34	2.35	2.35	1.77%	4,904
Mar 9, 2026	2.42	2.44	2.31	2.31	2.31	-4.23%	12,315
Mar 6, 2026	2.41	2.45	2.40	2.41	2.41	0.46%	17,862
Mar 5, 2026	2.15	2.45	2.15	2.40	2.40	7.72%	25,722
Mar 4, 2026	2.22	2.23	2.17	2.23	2.23	0.50%	20,514
Mar 3, 2026	2.26	2.26	2.13	2.22	2.22	-1.73%	3,143
Mar 2, 2026	2.26	2.26	2.26	2.26	2.26	0.31%	8,657
Feb 27, 2026	2.09	2.28	2.09	2.25	2.25	4.94%	10,460
Feb 26, 2026	2.13	2.17	2.08	2.14	2.14	0.52%	62,239
Feb 25, 2026	2.08	2.18	2.08	2.13	2.13	2.55%	21,685
Feb 24, 2026	2.09	2.09	2.06	2.08	2.08	-0.95%	17,013
Feb 23, 2026	2.12	2.18	2.09	2.10	2.10	-3.67%	24,476
Feb 20, 2026	2.10	2.19	2.10	2.18	2.18	1.40%	6,547
Feb 19, 2026	2.13	2.15	2.07	2.15	2.15	0.70%	39,222
Feb 18, 2026	2.00	2.15	2.00	2.14	2.14	3.54%	15,997
Feb 17, 2026	2.09	2.12	1.95	2.06	2.06	-1.81%	65,027
Feb 16, 2026	2.26	2.26	2.10	2.10	2.10	-6.67%	55,815
Feb 13, 2026	2.37	2.37	2.14	2.25	2.25	-5.06%	110,639
Feb 12, 2026	2.53	2.53	2.33	2.37	2.37	-8.14%	65,667
Feb 11, 2026	2.45	2.59	2.45	2.58	2.58	5.31%	10,827
Feb 10, 2026	2.45	2.49	2.43	2.45	2.45	-	3,029
Feb 9, 2026	2.54	2.55	2.30	2.45	2.45	-3.35%	60,125
Feb 6, 2026	2.77	2.77	2.11	2.54	2.54	-7.24%	88,418
Feb 5, 2026	2.75	2.79	2.70	2.73	2.73	-3.77%	8,831
Feb 4, 2026	2.77	3.00	2.68	2.84	2.84	1.43%	13,801
Feb 3, 2026	2.97	3.00	2.75	2.80	2.80	-4.47%	22,365
Feb 2, 2026	2.92	3.00	2.90	2.93	2.93	0.38%	5,060
Jan 30, 2026	2.88	2.99	2.88	2.92	2.92	1.35%	6,167
Jan 29, 2026	2.95	2.98	2.83	2.88	2.88	-2.34%	14,196
Jan 28, 2026	3.02	3.02	2.93	2.95	2.95	-2.12%	24,717
Jan 27, 2026	3.05	3.12	3.01	3.01	3.01	-1.25%	20,835
Jan 26, 2026	3.08	3.12	3.01	3.05	3.05	-0.94%	15,345
Jan 23, 2026	3.11	3.14	3.07	3.08	3.08	-0.13%	40,049
Jan 22, 2026	3.10	3.12	3.00	3.09	3.09	-0.48%	34,030
Jan 21, 2026	3.06	3.10	2.94	3.10	3.10	1.27%	29,672
Jan 20, 2026	3.02	3.10	3.00	3.06	3.06	0.99%	25,991
Jan 19, 2026	3.10	3.10	2.96	3.03	3.03	-3.75%	11,013
Jan 16, 2026	3.07	3.15	3.07	3.15	3.15	2.57%	7,204
Jan 15, 2026	3.07	3.15	2.93	3.07	3.07	-	22,369
Jan 14, 2026	3.03	3.17	3.00	3.07	3.07	1.66%	20,926
Jan 13, 2026	3.05	3.08	2.94	3.02	3.02	-3.64%	36,849
Jan 12, 2026	3.23	3.23	3.00	3.13	3.13	-2.97%	49,601