Climeon AB (publ) (STO:CLIME.B)
Sweden · Delayed Price · Currency is SEK 3.149
+0.079 (2.57%)
At close: Jan 16, 2026
Climeon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.20 | 3.38 | 3.20 | 3.23 | 3.23 | -0.65% | 2,726 |
| Jan 8, 2026 | 3.35 | 3.48 | 3.23 | 3.25 | 3.25 | -4.38% | 31,333 |
| Jan 7, 2026 | 3.40 | 3.43 | 3.31 | 3.40 | 3.40 | -0.96% | 33,917 |
| Jan 5, 2026 | 3.43 | 3.49 | 3.43 | 3.43 | 3.43 | 0.23% | 26,169 |
| Jan 2, 2026 | 3.40 | 3.49 | 3.39 | 3.43 | 3.43 | 0.74% | 47,518 |
| Dec 30, 2025 | 3.50 | 3.54 | 3.27 | 3.40 | 3.40 | -2.86% | 36,244 |
| Dec 29, 2025 | 3.02 | 3.50 | 3.02 | 3.50 | 3.50 | 16.12% | 183,943 |
| Dec 23, 2025 | 2.92 | 3.07 | 2.88 | 3.01 | 3.01 | 3.29% | 16,048 |
| Dec 22, 2025 | 2.81 | 2.98 | 2.81 | 2.92 | 2.92 | -3.06% | 9,378 |
| Dec 19, 2025 | 2.96 | 3.09 | 2.96 | 3.01 | 3.01 | -2.59% | 9,663 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.97 | 3.09 | 3.09 | -0.32% | 30,049 |
| Dec 17, 2025 | 2.93 | 3.10 | 2.83 | 3.10 | 3.10 | 3.33% | 26,007 |
| Dec 16, 2025 | 2.97 | 3.03 | 2.81 | 3.00 | 3.00 | 1.01% | 83,634 |
| Dec 15, 2025 | 2.80 | 3.02 | 2.79 | 2.97 | 2.97 | 6.83% | 118,021 |
| Dec 12, 2025 | 2.80 | 2.89 | 2.75 | 2.78 | 2.78 | -1.31% | 60,971 |
| Dec 11, 2025 | 2.90 | 3.02 | 2.80 | 2.82 | 2.82 | -4.51% | 36,163 |
| Dec 10, 2025 | 2.96 | 3.02 | 2.86 | 2.95 | 2.95 | -0.71% | 24,700 |
| Dec 9, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -3.70% | 27,319 |
| Dec 8, 2025 | 3.13 | 3.13 | 3.02 | 3.09 | 3.08 | -1.44% | 28,865 |
| Dec 5, 2025 | 3.10 | 3.19 | 3.03 | 3.13 | 3.13 | -1.88% | 33,209 |
| Dec 4, 2025 | 3.04 | 3.29 | 3.01 | 3.19 | 3.19 | 2.94% | 79,462 |
| Dec 3, 2025 | 3.04 | 3.10 | 2.97 | 3.10 | 3.10 | 1.94% | 14,579 |
| Dec 2, 2025 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 12,570 |
| Dec 1, 2025 | 3.10 | 3.16 | 3.04 | 3.06 | 3.06 | -2.86% | 6,842 |
| Nov 28, 2025 | 3.11 | 3.18 | 3.08 | 3.15 | 3.15 | 0.96% | 22,063 |
| Nov 27, 2025 | 3.15 | 3.19 | 3.00 | 3.12 | 3.12 | -0.79% | 28,888 |
| Nov 26, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.14 | -1.01% | 3,840 |
| Nov 25, 2025 | 3.12 | 3.20 | 3.05 | 3.18 | 3.18 | 1.73% | 15,593 |
| Nov 24, 2025 | 3.17 | 3.29 | 3.10 | 3.12 | 3.12 | -1.48% | 13,085 |
| Nov 21, 2025 | 3.22 | 3.31 | 2.84 | 3.17 | 3.17 | -1.55% | 60,510 |
| Nov 20, 2025 | 3.26 | 3.30 | 3.10 | 3.22 | 3.22 | 0.31% | 11,544 |
| Nov 19, 2025 | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | 1.52% | 17,868 |
| Nov 18, 2025 | 3.27 | 3.31 | 3.16 | 3.16 | 3.16 | -3.33% | 23,880 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.23 | 3.27 | 3.27 | 0.65% | 14,514 |
| Nov 14, 2025 | 3.32 | 3.39 | 3.23 | 3.25 | 3.25 | -1.22% | 11,629 |
| Nov 13, 2025 | 3.35 | 3.38 | 3.20 | 3.29 | 3.29 | -0.27% | 58,962 |
| Nov 12, 2025 | 3.34 | 3.38 | 3.10 | 3.30 | 3.30 | -1.29% | 33,160 |
| Nov 11, 2025 | 3.39 | 3.39 | 3.20 | 3.34 | 3.34 | -1.68% | 34,879 |
| Nov 10, 2025 | 3.34 | 3.49 | 3.20 | 3.40 | 3.40 | 0.35% | 37,681 |
| Nov 7, 2025 | 3.33 | 3.40 | 3.26 | 3.39 | 3.39 | 1.71% | 45,224 |
| Nov 6, 2025 | 3.37 | 3.42 | 3.27 | 3.33 | 3.33 | -1.07% | 38,258 |
| Nov 5, 2025 | 3.50 | 3.60 | 3.26 | 3.37 | 3.37 | -5.58% | 69,516 |
| Nov 4, 2025 | 3.50 | 3.70 | 3.50 | 3.57 | 3.56 | 2.92% | 47,860 |