Climeon AB (publ) (STO:CLIME.B)
Sweden · Delayed Price · Currency is SEK 3.716
+0.136 (3.78%)
Aug 26, 2025, 5:14 PM CET
Climeon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.10 | 3.60 | 3.60 | -6.49% | 70,476 |
| Aug 21, 2025 | 3.87 | 3.93 | 3.85 | 3.85 | 3.85 | -1.28% | 38,327 |
| Aug 20, 2025 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | -1.76% | 13,992 |
| Aug 19, 2025 | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | -1.49% | 25,556 |
| Aug 18, 2025 | 4.01 | 4.04 | 3.90 | 4.03 | 4.03 | 0.50% | 32,225 |
| Aug 15, 2025 | 3.92 | 4.03 | 3.90 | 4.01 | 4.01 | 1.78% | 31,107 |
| Aug 14, 2025 | 3.95 | 3.98 | 3.94 | 3.94 | 3.94 | -0.76% | 4,303 |
| Aug 13, 2025 | 3.97 | 4.06 | 3.97 | 3.97 | 3.97 | -0.25% | 5,954 |
| Aug 12, 2025 | 3.95 | 4.05 | 3.94 | 3.98 | 3.98 | -1.97% | 14,755 |
| Aug 11, 2025 | 4.00 | 4.06 | 3.95 | 4.06 | 4.06 | 1.25% | 29,159 |
| Aug 8, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -1.23% | 14,753 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | - | 14,311 |
| Aug 6, 2025 | 4.02 | 4.10 | 3.94 | 4.06 | 4.06 | 1.00% | 12,965 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.92 | 4.02 | 4.02 | - | 35,378 |
| Aug 4, 2025 | 4.14 | 4.14 | 3.97 | 4.02 | 4.02 | 2.55% | 16,273 |
| 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 |