Climeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.43	2.44	2.40	2.44	2.44	-	7,225
Aug 10, 2026	2.44	2.50	2.42	2.44	2.44	-	18,405
Aug 7, 2026	2.48	2.51	2.43	2.44	2.44	-2.40%	19,733
Aug 6, 2026	2.47	2.50	2.45	2.50	2.50	-	12,931
Aug 5, 2026	2.48	2.50	2.43	2.50	2.50	0.81%	7,705
Aug 4, 2026	2.48	2.48	2.32	2.48	2.48	0.40%	33,597
Aug 3, 2026	2.46	2.54	2.40	2.47	2.47	1.23%	38,351
Jul 31, 2026	2.50	2.50	2.32	2.44	2.44	-1.61%	23,436
Jul 30, 2026	2.44	2.54	2.38	2.48	2.48	0.40%	16,375
Jul 29, 2026	2.40	2.50	2.40	2.47	2.47	-0.40%	7,190
Jul 28, 2026	2.49	2.49	2.40	2.48	2.48	-	13,770
Jul 27, 2026	2.40	2.52	2.40	2.48	2.48	-0.40%	9,937
Jul 24, 2026	2.58	2.58	2.32	2.49	2.49	-1.97%	33,979
Jul 23, 2026	2.52	2.60	2.48	2.54	2.54	-	8,611
Jul 22, 2026	2.63	2.63	2.49	2.54	2.54	-5.22%	21,261
Jul 21, 2026	2.67	2.72	2.58	2.68	2.68	0.37%	1,966
Jul 20, 2026	2.61	2.69	2.50	2.67	2.67	5.12%	28,297
Jul 17, 2026	2.50	2.62	2.50	2.54	2.54	-2.31%	11,747
Jul 16, 2026	2.60	2.60	2.40	2.60	2.60	1.17%	18,870
Jul 15, 2026	2.65	2.65	2.48	2.57	2.57	-2.28%	35,878
Jul 14, 2026	2.58	2.97	2.50	2.63	2.63	-2.59%	59,457
Jul 13, 2026	2.85	2.94	2.56	2.70	2.70	-3.57%	7,307
Jul 10, 2026	2.64	2.80	2.64	2.80	2.80	5.66%	29,977
Jul 9, 2026	2.69	2.79	2.65	2.65	2.65	-2.93%	13,049
Jul 8, 2026	2.65	2.79	2.53	2.73	2.73	3.80%	20,142
Jul 7, 2026	2.63	2.63	2.51	2.63	2.63	-	15,505
Jul 6, 2026	2.67	2.67	2.60	2.63	2.63	-1.50%	7,354
Jul 3, 2026	2.68	2.69	2.57	2.67	2.67	-0.74%	33,674
Jul 2, 2026	2.65	2.70	2.56	2.69	2.69	3.07%	44,467
Jul 1, 2026	2.60	2.70	2.58	2.61	2.61	0.77%	19,189
Jun 30, 2026	2.75	2.78	2.48	2.59	2.59	-5.82%	162,406
Jun 29, 2026	2.67	2.85	2.66	2.75	2.75	1.85%	50,664
Jun 26, 2026	2.78	2.92	2.70	2.70	2.70	-2.53%	65,499
Jun 25, 2026	2.75	2.83	2.75	2.77	2.77	-0.36%	15,353
Jun 24, 2026	2.92	2.98	2.75	2.78	2.78	-4.14%	78,317
Jun 23, 2026	2.79	3.04	2.78	2.90	2.90	3.20%	93,063
Jun 22, 2026	2.61	2.96	2.50	2.81	2.81	4.07%	65,379
Jun 18, 2026	2.70	2.70	2.55	2.70	2.70	-	71,847
Jun 17, 2026	2.75	2.90	2.68	2.70	2.70	-2.17%	31,318
Jun 16, 2026	2.75	2.91	2.75	2.76	2.76	0.36%	98,724
Jun 15, 2026	2.70	2.81	2.65	2.75	2.75	1.10%	87,893
Jun 12, 2026	2.59	2.85	2.56	2.72	2.72	9.24%	89,669
Jun 11, 2026	2.65	2.73	2.39	2.49	2.49	-9.12%	261,418
Jun 10, 2026	2.94	2.94	2.62	2.74	2.74	-8.67%	222,373
Jun 9, 2026	3.42	3.42	2.62	3.00	3.00	-13.04%	479,805
Jun 8, 2026	3.70	4.00	3.35	3.45	3.45	-14.81%	449,587
Jun 5, 2026	4.22	4.50	3.74	4.05	4.05	-4.03%	178,004
Jun 4, 2026	3.61	4.88	3.54	4.22	4.22	16.90%	490,366
Jun 3, 2026	3.50	3.89	3.45	3.61	3.61	8.08%	247,986
Jun 2, 2026	2.79	3.92	2.78	3.34	3.34	20.14%	377,943