Skip to main content
logo
Climeon AB (publ) (STO:CLIME.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.940
+0.020 (0.68%)
At close: Apr 30, 2026

Climeon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.923.002.812.942.940.68%16,673
Apr 29, 20262.743.052.672.922.926.96%50,094
Apr 28, 20262.863.002.732.732.73-5.86%49,800
Apr 27, 20262.962.992.812.902.90-1.69%60,567
Apr 24, 20262.983.002.802.952.95-1.67%106,643
Apr 23, 20262.303.162.303.003.0030.43%420,379
Apr 22, 20262.112.552.072.302.309.00%247,388
Apr 21, 20262.132.182.002.112.11-0.94%239,584
Apr 20, 20262.132.192.112.132.130.47%42,216
Apr 17, 20262.172.172.012.122.120.47%65,882
Apr 16, 20262.142.192.062.112.11-1.86%46,212
Apr 15, 20262.062.202.012.152.153.86%94,511
Apr 14, 20262.052.092.002.072.070.98%230,422
Apr 13, 20262.052.092.002.052.05-54,141
Apr 10, 20262.022.162.022.052.053.02%126,902
Apr 9, 20262.082.081.941.991.99-4.33%126,377
Apr 8, 20262.062.102.002.082.080.97%45,966
Apr 7, 20262.162.162.062.062.06-3.74%29,570
Apr 2, 20262.212.222.142.142.140.94%9,027
Apr 1, 20262.202.231.982.122.12-3.59%29,842
Mar 31, 20262.372.372.002.202.20-4.39%57,107
Mar 30, 20262.302.402.302.302.30-8,162
Mar 27, 20262.302.302.212.302.30-0.35%3,702
Mar 26, 20262.312.312.212.312.31-2,328
Mar 25, 20262.472.472.312.312.310.13%33,922
Mar 24, 20262.472.472.242.312.31-0.52%22,465
Mar 23, 20262.472.472.272.322.32-6.46%12,092
Mar 20, 20262.492.492.302.482.480.45%6,856
Mar 19, 20262.352.502.352.472.471.82%9,694
Mar 18, 20262.502.502.392.422.42-3.12%1,083
Mar 17, 20262.492.502.302.502.500.97%18,944
Mar 16, 20262.482.502.292.482.48-0.16%2,014
Mar 13, 20262.282.502.282.482.485.17%21,571
Mar 12, 20262.362.362.262.362.36-0.04%6,823
Mar 11, 20262.402.452.242.362.360.34%52,712
Mar 10, 20262.342.452.342.352.351.77%4,904
Mar 9, 20262.422.442.312.312.31-4.23%12,315
Mar 6, 20262.412.452.402.412.410.46%17,862
Mar 5, 20262.152.452.152.402.407.72%25,722
Mar 4, 20262.222.232.172.232.230.50%20,514
Mar 3, 20262.262.262.132.222.22-1.73%3,143
Mar 2, 20262.262.262.262.262.260.31%8,657
Feb 27, 20262.092.282.092.252.254.94%10,460
Feb 26, 20262.132.172.082.142.140.52%62,239
Feb 25, 20262.082.182.082.132.132.55%21,685
Feb 24, 20262.092.092.062.082.08-0.95%17,013
Feb 23, 20262.122.182.092.102.10-3.67%24,476
Feb 20, 20262.102.192.102.182.181.40%6,547
Feb 19, 20262.132.152.072.152.150.70%39,222
Feb 18, 20262.002.152.002.142.143.54%15,997