Climeon AB (publ) (STO:CLIME.B)
Sweden · Delayed Price · Currency is SEK 4.096
-0.004 (-0.09%)
Jul 31, 2025, 2:52 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.11 | 3.78 | 3.92 | 3.92 | -3.69% | 69,460 |
| Jul 31, 2025 | 4.00 | 4.10 | 3.90 | 4.07 | 4.07 | -0.73% | 37,849 |
| Jul 30, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 1.23% | 20,376 |
| Jul 29, 2025 | 4.05 | 4.08 | 3.90 | 4.05 | 4.05 | -0.49% | 47,917 |
| Jul 28, 2025 | 4.10 | 4.22 | 4.00 | 4.07 | 4.07 | - | 67,963 |
| Jul 25, 2025 | 4.04 | 4.17 | 4.03 | 4.07 | 4.07 | -0.73% | 24,912 |
| Jul 24, 2025 | 4.10 | 4.15 | 4.02 | 4.10 | 4.10 | 3.27% | 20,455 |
| Jul 23, 2025 | 4.10 | 4.12 | 3.96 | 3.97 | 3.97 | -3.17% | 122,067 |
| Jul 22, 2025 | 4.08 | 4.25 | 4.04 | 4.10 | 4.10 | -2.38% | 68,655 |
| Jul 21, 2025 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | -1.18% | 50,804 |
| Jul 18, 2025 | 4.02 | 4.40 | 4.00 | 4.25 | 4.25 | 6.25% | 103,082 |
| Jul 17, 2025 | 4.07 | 4.18 | 4.00 | 4.00 | 4.00 | -2.44% | 49,234 |
| Jul 16, 2025 | 4.10 | 4.30 | 4.04 | 4.10 | 4.10 | -5.09% | 50,553 |
| Jul 15, 2025 | 4.05 | 4.32 | 4.04 | 4.32 | 4.32 | 4.10% | 59,333 |
| Jul 14, 2025 | 4.30 | 4.32 | 4.04 | 4.15 | 4.15 | -5.25% | 104,661 |
| Jul 11, 2025 | 4.00 | 4.54 | 4.00 | 4.38 | 4.38 | 9.50% | 137,888 |
| Jul 10, 2025 | 4.38 | 4.50 | 4.00 | 4.00 | 4.00 | -6.98% | 94,248 |
| Jul 9, 2025 | 4.59 | 4.59 | 4.26 | 4.30 | 4.30 | -6.52% | 144,394 |
| Jul 8, 2025 | 4.20 | 4.80 | 4.15 | 4.60 | 4.60 | 9.52% | 75,595 |
| Jul 7, 2025 | 4.27 | 4.35 | 4.20 | 4.20 | 4.20 | -1.64% | 38,507 |
| Jul 4, 2025 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 3.14% | 18,219 |
| Jul 3, 2025 | 4.24 | 4.24 | 4.03 | 4.14 | 4.14 | -1.43% | 92,609 |
| Jul 2, 2025 | 4.38 | 4.41 | 4.20 | 4.20 | 4.20 | -2.33% | 67,317 |
| Jul 1, 2025 | 4.28 | 4.60 | 4.10 | 4.30 | 4.30 | 6.97% | 142,052 |
| Jun 30, 2025 | 4.20 | 4.28 | 4.00 | 4.02 | 4.02 | -4.29% | 85,868 |
| Jun 27, 2025 | 3.87 | 4.44 | 3.87 | 4.20 | 4.20 | 7.69% | 42,226 |
| Jun 26, 2025 | 4.04 | 4.04 | 3.82 | 3.90 | 3.90 | -3.70% | 68,051 |
| Jun 25, 2025 | 4.16 | 4.26 | 4.00 | 4.05 | 4.05 | -2.64% | 55,749 |
| Jun 24, 2025 | 4.20 | 4.27 | 4.09 | 4.16 | 4.16 | -0.95% | 33,323 |
| Jun 23, 2025 | 4.30 | 4.30 | 3.94 | 4.20 | 4.20 | -1.64% | 35,267 |
| Jun 19, 2025 | 4.22 | 4.31 | 3.92 | 4.27 | 4.27 | 4.40% | 39,295 |
| Jun 18, 2025 | 4.10 | 4.23 | 4.01 | 4.09 | 4.09 | 0.74% | 58,910 |
| Jun 17, 2025 | 4.00 | 4.19 | 3.96 | 4.06 | 4.06 | 3.84% | 52,445 |
| Jun 16, 2025 | 3.88 | 4.08 | 3.81 | 3.91 | 3.91 | 1.30% | 48,922 |
| Jun 13, 2025 | 4.00 | 4.03 | 3.85 | 3.86 | 3.86 | -3.50% | 41,302 |
| Jun 12, 2025 | 4.24 | 4.24 | 3.91 | 4.00 | 4.00 | -1.96% | 63,345 |
| Jun 11, 2025 | 3.88 | 4.25 | 3.73 | 4.08 | 4.08 | 8.22% | 165,650 |
| Jun 10, 2025 | 3.94 | 4.00 | 3.75 | 3.77 | 3.77 | 0.53% | 31,694 |
| Jun 9, 2025 | 4.00 | 4.09 | 3.73 | 3.75 | 3.75 | -4.34% | 55,128 |
| Jun 5, 2025 | 3.90 | 4.15 | 3.84 | 3.92 | 3.92 | 1.82% | 71,657 |
| Jun 4, 2025 | 3.90 | 4.10 | 3.80 | 3.85 | 3.85 | - | 22,363 |
| Jun 3, 2025 | 3.74 | 4.00 | 3.73 | 3.85 | 3.85 | - | 44,534 |
| Jun 2, 2025 | 3.91 | 3.99 | 3.81 | 3.85 | 3.85 | -1.28% | 27,290 |
| May 30, 2025 | 4.00 | 4.10 | 3.81 | 3.90 | 3.90 | - | 43,699 |
| May 28, 2025 | 3.90 | 4.01 | 3.84 | 3.90 | 3.90 | -3.94% | 71,132 |
| May 27, 2025 | 4.05 | 4.40 | 3.88 | 4.06 | 4.06 | 1.50% | 68,500 |
| May 26, 2025 | 4.23 | 4.30 | 3.60 | 4.00 | 4.00 | -5.21% | 170,980 |
| May 23, 2025 | 4.18 | 4.33 | 4.11 | 4.22 | 4.22 | 0.96% | 22,943 |
| May 22, 2025 | 4.40 | 4.70 | 4.10 | 4.18 | 4.18 | -5.00% | 107,574 |
| May 21, 2025 | 4.40 | 4.41 | 4.25 | 4.40 | 4.40 | -0.45% | 115,824 |