Climeon AB (publ) (STO:CLIME.B)
Sweden
· Delayed Price · Currency is SEK 3.130
-0.060 (-1.88%)
At close: Dec 5, 2025
Climeon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.19 | 3.03 | 3.13 | 3.13 | -1.88% | 33,209 |
| Dec 4, 2025 | 3.04 | 3.29 | 3.01 | 3.19 | 3.19 | 2.94% | 79,462 |
| Dec 3, 2025 | 3.04 | 3.10 | 2.97 | 3.10 | 3.10 | 1.94% | 14,579 |
| Dec 2, 2025 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 12,570 |
| Dec 1, 2025 | 3.10 | 3.16 | 3.04 | 3.06 | 3.06 | -2.86% | 6,842 |
| Nov 28, 2025 | 3.11 | 3.18 | 3.08 | 3.15 | 3.15 | 0.96% | 22,063 |
| Nov 27, 2025 | 3.15 | 3.19 | 3.00 | 3.12 | 3.12 | -0.79% | 28,888 |
| Nov 26, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.14 | -1.01% | 3,840 |
| Nov 25, 2025 | 3.12 | 3.20 | 3.05 | 3.18 | 3.18 | 1.73% | 15,593 |
| Nov 24, 2025 | 3.17 | 3.29 | 3.10 | 3.12 | 3.12 | -1.48% | 13,085 |
| Nov 21, 2025 | 3.22 | 3.31 | 2.84 | 3.17 | 3.17 | -1.55% | 60,510 |
| Nov 20, 2025 | 3.26 | 3.30 | 3.10 | 3.22 | 3.22 | 0.31% | 11,544 |
| Nov 19, 2025 | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | 1.52% | 17,868 |
| Nov 18, 2025 | 3.27 | 3.31 | 3.16 | 3.16 | 3.16 | -3.33% | 23,880 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.23 | 3.27 | 3.27 | 0.65% | 14,514 |
| Nov 14, 2025 | 3.32 | 3.39 | 3.23 | 3.25 | 3.25 | -1.22% | 11,629 |
| Nov 13, 2025 | 3.35 | 3.38 | 3.20 | 3.29 | 3.29 | -0.27% | 58,962 |
| Nov 12, 2025 | 3.34 | 3.38 | 3.10 | 3.30 | 3.30 | -1.29% | 33,160 |
| Nov 11, 2025 | 3.39 | 3.39 | 3.20 | 3.34 | 3.34 | -1.68% | 34,879 |
| Nov 10, 2025 | 3.34 | 3.49 | 3.20 | 3.40 | 3.40 | 0.35% | 37,681 |
| Nov 7, 2025 | 3.33 | 3.40 | 3.26 | 3.39 | 3.39 | 1.71% | 45,224 |
| Nov 6, 2025 | 3.37 | 3.42 | 3.27 | 3.33 | 3.33 | -1.07% | 38,258 |
| Nov 5, 2025 | 3.50 | 3.60 | 3.26 | 3.37 | 3.37 | -5.58% | 69,516 |
| Nov 4, 2025 | 3.50 | 3.70 | 3.50 | 3.57 | 3.56 | 2.92% | 47,860 |
| Nov 3, 2025 | 3.56 | 3.70 | 3.42 | 3.46 | 3.46 | -3.78% | 102,940 |
| Oct 31, 2025 | 3.65 | 3.77 | 3.60 | 3.60 | 3.60 | - | 69,887 |
| Oct 30, 2025 | 3.60 | 3.83 | 3.58 | 3.60 | 3.60 | -2.70% | 59,393 |
| Oct 29, 2025 | 3.70 | 3.80 | 3.59 | 3.70 | 3.70 | -7.50% | 138,374 |
| Oct 28, 2025 | 4.02 | 4.03 | 3.73 | 4.00 | 4.00 | -0.50% | 22,709 |
| Oct 27, 2025 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 3.61% | 39,075 |
| Oct 24, 2025 | 3.81 | 3.89 | 3.70 | 3.88 | 3.88 | 1.31% | 7,123 |
| Oct 23, 2025 | 3.79 | 3.83 | 3.78 | 3.83 | 3.83 | 0.52% | 8,787 |
| Oct 22, 2025 | 3.68 | 3.81 | 3.67 | 3.81 | 3.81 | 1.52% | 13,624 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -1.11% | 16,111 |
| Oct 20, 2025 | 3.66 | 3.86 | 3.65 | 3.80 | 3.80 | 4.14% | 29,249 |
| Oct 17, 2025 | 3.48 | 3.79 | 3.43 | 3.64 | 3.64 | -1.81% | 14,852 |
| Oct 16, 2025 | 3.66 | 3.80 | 3.66 | 3.71 | 3.71 | 3.63% | 20,484 |
| Oct 15, 2025 | 3.60 | 3.80 | 3.51 | 3.58 | 3.58 | -2.48% | 30,953 |
| Oct 14, 2025 | 3.76 | 3.85 | 3.66 | 3.67 | 3.67 | -2.37% | 33,985 |
| Oct 13, 2025 | 3.80 | 3.87 | 3.76 | 3.76 | 3.76 | -1.05% | 37,249 |
| Oct 10, 2025 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 0.37% | 48,102 |
| Oct 9, 2025 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | -0.73% | 26,052 |
| Oct 8, 2025 | 3.62 | 3.93 | 3.62 | 3.82 | 3.82 | -0.65% | 23,745 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | 0.26% | 28,329 |
| Oct 6, 2025 | 3.80 | 3.90 | 3.70 | 3.83 | 3.83 | 0.82% | 107,315 |
| Oct 3, 2025 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | 1.31% | 12,582 |
| Oct 2, 2025 | 3.80 | 3.90 | 3.72 | 3.75 | 3.75 | -1.32% | 48,384 |
| Oct 1, 2025 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | - | 7,212 |
| Sep 30, 2025 | 3.78 | 3.85 | 3.70 | 3.80 | 3.80 | 0.53% | 24,168 |
| Sep 29, 2025 | 3.39 | 3.82 | 3.39 | 3.78 | 3.78 | 11.54% | 37,182 |
| Sep 26, 2025 | 3.88 | 4.00 | 3.28 | 3.39 | 3.39 | -10.23% | 113,608 |
| Sep 25, 2025 | 3.92 | 4.02 | 3.78 | 3.78 | 3.78 | -3.99% | 44,856 |
| Sep 24, 2025 | 3.99 | 4.09 | 3.92 | 3.93 | 3.93 | -1.70% | 16,800 |
| Sep 23, 2025 | 3.92 | 4.09 | 3.91 | 4.00 | 4.00 | 0.10% | 32,726 |
| Sep 22, 2025 | 4.00 | 4.20 | 3.91 | 4.00 | 4.00 | -2.27% | 27,665 |
| Sep 19, 2025 | 3.96 | 4.22 | 3.82 | 4.09 | 4.09 | 6.21% | 60,464 |
| Sep 18, 2025 | 3.88 | 3.99 | 3.75 | 3.85 | 3.85 | -2.78% | 24,065 |
| Sep 17, 2025 | 4.00 | 4.10 | 3.92 | 3.96 | 3.96 | 0.25% | 48,429 |
| Sep 16, 2025 | 3.55 | 3.95 | 3.55 | 3.95 | 3.95 | 13.44% | 88,246 |
| Sep 15, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.94% | 9,053 |
| Sep 12, 2025 | 3.25 | 3.53 | 3.25 | 3.52 | 3.52 | -1.54% | 15,487 |
| Sep 11, 2025 | 3.61 | 3.67 | 3.50 | 3.57 | 3.57 | -0.86% | 18,585 |
| Sep 10, 2025 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -1.72% | 11,988 |
| Sep 9, 2025 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | -1.77% | 20,001 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.71 | 3.73 | 3.73 | -2.07% | 19,009 |
| Sep 5, 2025 | 3.80 | 3.86 | 3.77 | 3.81 | 3.81 | 0.24% | 26,469 |
| Sep 4, 2025 | 3.82 | 3.90 | 3.80 | 3.80 | 3.80 | 1.33% | 17,661 |
| Sep 3, 2025 | 4.05 | 4.05 | 3.68 | 3.75 | 3.75 | -10.61% | 35,869 |
| Sep 2, 2025 | 3.96 | 4.25 | 3.68 | 4.20 | 4.20 | 6.07% | 48,058 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -1.12% | 37,881 |
| Aug 29, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.54% | 14,339 |
| Aug 28, 2025 | 3.81 | 3.83 | 3.70 | 3.79 | 3.79 | -0.26% | 8,191 |
| Aug 27, 2025 | 3.72 | 3.81 | 3.69 | 3.80 | 3.80 | 2.95% | 22,610 |
| Aug 26, 2025 | 3.56 | 3.72 | 3.38 | 3.69 | 3.69 | 3.10% | 42,412 |
| Aug 25, 2025 | 3.60 | 3.66 | 3.54 | 3.58 | 3.58 | -0.56% | 27,786 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.10 | 3.60 | 3.60 | -6.49% | 70,476 |
| Aug 21, 2025 | 3.87 | 3.94 | 3.85 | 3.85 | 3.85 | -1.31% | 38,327 |
| Aug 20, 2025 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | -1.81% | 13,992 |
| Aug 19, 2025 | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | -1.39% | 25,556 |
| Aug 18, 2025 | 4.01 | 4.04 | 3.90 | 4.03 | 4.03 | 0.57% | 32,225 |
| Aug 15, 2025 | 3.92 | 4.03 | 3.90 | 4.01 | 4.01 | 1.68% | 31,107 |
| Aug 14, 2025 | 3.95 | 3.98 | 3.94 | 3.94 | 3.94 | -0.76% | 4,303 |
| Aug 13, 2025 | 3.97 | 4.06 | 3.97 | 3.97 | 3.97 | -0.25% | 5,954 |
| Aug 12, 2025 | 3.95 | 4.05 | 3.94 | 3.98 | 3.98 | -2.07% | 14,755 |
| Aug 11, 2025 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | 1.47% | 29,159 |
| Aug 8, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -1.26% | 14,753 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | -0.10% | 14,311 |
| Aug 6, 2025 | 4.02 | 4.10 | 3.94 | 4.06 | 4.06 | 0.94% | 12,965 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.92 | 4.02 | 4.02 | - | 35,378 |
| Aug 4, 2025 | 4.14 | 4.14 | 3.97 | 4.02 | 4.02 | 2.60% | 16,273 |
| Aug 1, 2025 | 4.00 | 4.11 | 3.78 | 3.92 | 3.92 | -3.59% | 69,460 |
| Jul 31, 2025 | 4.00 | 4.10 | 3.90 | 4.07 | 4.07 | -0.83% | 37,849 |
| Jul 30, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 1.23% | 20,376 |
| Jul 29, 2025 | 4.05 | 4.08 | 3.90 | 4.05 | 4.05 | -0.49% | 47,917 |
| Jul 28, 2025 | 4.10 | 4.22 | 4.00 | 4.07 | 4.07 | 0.10% | 67,963 |
| Jul 25, 2025 | 4.04 | 4.17 | 4.03 | 4.07 | 4.07 | -0.83% | 24,912 |
| Jul 24, 2025 | 4.10 | 4.15 | 4.02 | 4.10 | 4.10 | 3.27% | 20,455 |
| Jul 23, 2025 | 4.10 | 4.13 | 3.96 | 3.97 | 3.97 | -3.17% | 122,067 |
| Jul 22, 2025 | 4.08 | 4.25 | 4.04 | 4.10 | 4.10 | -2.29% | 68,655 |
| Jul 21, 2025 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | -1.27% | 50,804 |