Climeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.65	2.69	2.55	2.64	2.64	-0.38%	30,093
Oct 23, 2026	2.70	2.70	2.60	2.65	2.65	-6.69%	55,890
Oct 22, 2026	2.85	2.90	2.76	2.84	2.84	-0.35%	9,515
Oct 21, 2026	2.78	2.88	2.78	2.85	2.85	1.79%	12,178
Oct 20, 2026	2.74	2.80	2.62	2.80	2.80	3.70%	42,710
Oct 19, 2026	2.76	2.77	2.70	2.70	2.70	-1.82%	34,989
Oct 16, 2026	2.68	2.77	2.50	2.75	2.75	2.61%	57,887
Oct 15, 2026	2.76	2.76	2.50	2.68	2.68	-0.37%	66,259
Oct 14, 2026	2.75	2.80	2.69	2.69	2.69	-2.89%	45,854
Oct 13, 2026	2.77	2.83	2.74	2.77	2.77	-0.72%	6,956
Oct 12, 2026	2.76	2.84	2.76	2.79	2.79	-0.36%	23,673
Oct 9, 2026	2.81	2.83	2.71	2.80	2.80	-	44,673
Oct 8, 2026	2.86	2.86	2.70	2.80	2.80	-1.75%	44,771
Oct 7, 2026	2.78	2.86	2.69	2.85	2.85	2.89%	55,731
Oct 6, 2026	2.72	2.77	2.68	2.77	2.77	1.84%	46,752
Oct 5, 2026	2.87	2.90	2.60	2.72	2.72	-4.90%	59,091
Oct 2, 2026	2.89	2.89	2.84	2.86	2.86	-1.04%	13,432
Oct 1, 2026	2.90	2.95	2.86	2.89	2.89	-0.34%	26,588
Sep 30, 2026	2.81	2.90	2.79	2.90	2.90	3.20%	81,248
Sep 29, 2026	2.89	2.89	2.77	2.81	2.81	-0.71%	10,210
Sep 28, 2026	2.89	2.95	2.83	2.83	2.83	-2.08%	36,875
Sep 25, 2026	2.77	2.89	2.77	2.89	2.89	2.12%	31,859
Sep 24, 2026	2.83	2.84	2.72	2.83	2.83	-0.35%	68,067
Sep 23, 2026	2.84	2.88	2.80	2.84	2.84	-1.05%	35,107
Sep 22, 2026	2.95	2.95	2.82	2.87	2.87	-0.35%	35,251
Sep 21, 2026	2.87	2.96	2.80	2.88	2.88	1.05%	175,822
Sep 18, 2026	2.74	2.91	2.72	2.85	2.85	2.89%	23,765
Sep 17, 2026	2.81	2.84	2.72	2.77	2.77	-1.07%	116,615
Sep 16, 2026	2.92	2.93	2.75	2.80	2.80	-2.44%	101,913
Sep 15, 2026	2.90	2.98	2.80	2.87	2.87	-1.37%	76,505
Sep 14, 2026	2.99	2.99	2.85	2.91	2.91	0.69%	44,492
Sep 11, 2026	3.01	3.09	2.80	2.89	2.89	-	69,903
Sep 10, 2026	2.91	3.00	2.80	2.89	2.89	-3.67%	208,078
Sep 9, 2026	2.99	3.18	2.92	3.00	3.00	4.90%	74,474
Sep 8, 2026	2.92	2.92	2.60	2.86	2.86	-2.72%	44,402
Sep 7, 2026	2.83	2.94	2.78	2.94	2.94	1.38%	34,360
Sep 4, 2026	2.98	2.98	2.73	2.90	2.90	-2.68%	168,509
Sep 3, 2026	3.16	3.16	2.88	2.98	2.98	-8.02%	175,771
Sep 2, 2026	3.15	3.30	3.15	3.24	3.24	2.86%	20,275
Sep 1, 2026	3.18	3.35	3.12	3.15	3.15	0.96%	151,049
Aug 31, 2026	3.20	3.24	2.79	3.12	3.12	-2.50%	99,351
Aug 28, 2026	3.17	3.20	2.93	3.20	3.20	-	143,943
Aug 27, 2026	3.08	3.20	3.01	3.20	3.20	3.90%	42,246
Aug 26, 2026	3.12	3.12	3.04	3.08	3.08	-0.96%	5,011
Aug 25, 2026	3.23	3.29	3.04	3.11	3.11	-3.72%	98,479
Aug 24, 2026	3.00	3.29	2.93	3.23	3.23	1.57%	138,054
Aug 21, 2026	3.01	3.41	3.01	3.18	3.18	6.00%	58,099
Aug 20, 2026	2.78	3.00	2.78	3.00	3.00	8.30%	160,619
Aug 19, 2026	2.78	2.78	2.71	2.77	2.77	-0.72%	10,742
Aug 18, 2026	2.73	2.87	2.70	2.79	2.79	4.89%	16,485