Climeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	2.51	2.75	2.51	2.66	2.66	6.40%	26,201
Aug 14, 2026	2.41	2.50	2.41	2.50	2.50	1.63%	13,149
Aug 13, 2026	2.43	2.50	2.43	2.46	2.46	1.23%	25,187
Aug 12, 2026	2.47	2.50	2.38	2.43	2.43	-0.41%	36,198
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