Climeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.78	2.80	2.70	2.73	2.73	-1.44%	41,799
May 28, 2026	2.91	2.93	2.77	2.77	2.77	-4.48%	47,608
May 27, 2026	2.83	2.90	2.80	2.90	2.90	1.40%	14,192
May 26, 2026	2.82	2.92	2.80	2.86	2.86	-	27,280
May 25, 2026	2.85	2.98	2.79	2.86	2.86	-2.39%	32,220
May 22, 2026	2.89	3.02	2.84	2.93	2.93	4.64%	32,596
May 21, 2026	2.85	2.88	2.80	2.80	2.80	-1.41%	9,858
May 20, 2026	2.85	2.94	2.75	2.84	2.84	-1.73%	29,036
May 19, 2026	2.92	3.00	2.78	2.89	2.89	0.70%	79,266
May 18, 2026	2.84	2.95	2.84	2.87	2.87	1.06%	24,924
May 15, 2026	2.84	2.94	2.79	2.84	2.84	-0.35%	40,456
May 13, 2026	2.89	2.89	2.77	2.85	2.85	-0.35%	18,941
May 12, 2026	3.13	3.13	2.82	2.86	2.86	-4.98%	42,111
May 11, 2026	2.79	3.20	2.64	3.01	3.01	7.89%	39,301
May 8, 2026	2.60	2.94	2.56	2.79	2.79	-3.79%	135,740
May 7, 2026	2.90	2.90	2.88	2.90	2.90	-4.61%	19,150
May 6, 2026	2.79	3.14	2.70	3.04	3.04	8.96%	100,215
May 5, 2026	2.98	2.98	2.53	2.79	2.79	-3.79%	120,591
May 4, 2026	2.95	3.00	2.79	2.90	2.90	-1.36%	125,013
Apr 30, 2026	2.92	3.00	2.81	2.94	2.94	0.68%	16,673
Apr 29, 2026	2.74	3.05	2.67	2.92	2.92	6.96%	50,094
Apr 28, 2026	2.86	3.00	2.73	2.73	2.73	-5.86%	49,800
Apr 27, 2026	2.96	2.99	2.81	2.90	2.90	-1.69%	60,567
Apr 24, 2026	2.98	3.00	2.80	2.95	2.95	-1.67%	106,643
Apr 23, 2026	2.30	3.16	2.30	3.00	3.00	30.43%	420,379
Apr 22, 2026	2.11	2.55	2.07	2.30	2.30	9.00%	247,388
Apr 21, 2026	2.13	2.18	2.00	2.11	2.11	-0.94%	239,584
Apr 20, 2026	2.13	2.19	2.11	2.13	2.13	0.47%	42,216
Apr 17, 2026	2.17	2.17	2.01	2.12	2.12	0.47%	65,882
Apr 16, 2026	2.14	2.19	2.06	2.11	2.11	-1.86%	46,212
Apr 15, 2026	2.06	2.20	2.01	2.15	2.15	3.86%	94,511
Apr 14, 2026	2.05	2.09	2.00	2.07	2.07	0.98%	230,422
Apr 13, 2026	2.05	2.09	2.00	2.05	2.05	-	54,141
Apr 10, 2026	2.02	2.16	2.02	2.05	2.05	3.02%	126,902
Apr 9, 2026	2.08	2.08	1.94	1.99	1.99	-4.33%	126,377
Apr 8, 2026	2.06	2.10	2.00	2.08	2.08	0.97%	45,966
Apr 7, 2026	2.16	2.16	2.06	2.06	2.06	-3.74%	29,570
Apr 2, 2026	2.21	2.22	2.14	2.14	2.14	0.94%	9,027
Apr 1, 2026	2.20	2.23	1.98	2.12	2.12	-3.59%	29,842
Mar 31, 2026	2.37	2.37	2.00	2.20	2.20	-4.39%	57,107
Mar 30, 2026	2.30	2.40	2.30	2.30	2.30	-	8,162
Mar 27, 2026	2.30	2.30	2.21	2.30	2.30	-0.33%	3,702
Mar 26, 2026	2.31	2.31	2.21	2.31	2.31	-0.02%	2,328
Mar 25, 2026	2.47	2.47	2.31	2.31	2.31	0.13%	33,922
Mar 24, 2026	2.47	2.47	2.24	2.31	2.31	-0.50%	22,465
Mar 23, 2026	2.47	2.47	2.27	2.32	2.32	-6.46%	12,092
Mar 20, 2026	2.49	2.49	2.30	2.48	2.48	0.45%	6,856
Mar 19, 2026	2.35	2.50	2.35	2.47	2.47	1.80%	9,694
Mar 18, 2026	2.50	2.50	2.39	2.42	2.42	-3.10%	1,083
Mar 17, 2026	2.49	2.50	2.30	2.50	2.50	0.95%	18,944