Climeon AB Class B CLIME_B
OMXSTO · Sweden · Producer Manufacturing
SEK 2.89-0.01 (-0.34%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.90 | +3.20% | SEK 2.81 | SEK 2.90 | SEK 2.79 | 81.25K |
| 2026-09-29 | SEK 2.81 | -0.71% | SEK 2.89 | SEK 2.89 | SEK 2.77 | 10.21K |
| 2026-09-28 | SEK 2.83 | -2.08% | SEK 2.89 | SEK 2.95 | SEK 2.83 | 36.88K |
| 2026-09-25 | SEK 2.89 | +2.12% | SEK 2.77 | SEK 2.89 | SEK 2.77 |
| 31.86K |
| 2026-09-24 | SEK 2.83 | -0.35% | SEK 2.83 | SEK 2.84 | SEK 2.72 | 68.07K |
| 2026-09-23 | SEK 2.84 | -1.05% | SEK 2.84 | SEK 2.88 | SEK 2.80 | 35.11K |
| 2026-09-22 | SEK 2.87 | -0.35% | SEK 2.95 | SEK 2.95 | SEK 2.82 | 35.25K |
| 2026-09-21 | SEK 2.88 | +1.05% | SEK 2.87 | SEK 2.96 | SEK 2.80 | 175.82K |
| 2026-09-18 | SEK 2.85 | +2.89% | SEK 2.74 | SEK 2.91 | SEK 2.72 | 23.77K |
| 2026-09-17 | SEK 2.77 | -1.07% | SEK 2.81 | SEK 2.84 | SEK 2.72 | 116.62K |
| 2026-09-16 | SEK 2.80 | -2.44% | SEK 2.92 | SEK 2.93 | SEK 2.75 | 101.91K |
| 2026-09-15 | SEK 2.87 | -1.37% | SEK 2.90 | SEK 2.98 | SEK 2.80 | 76.51K |
| 2026-09-14 | SEK 2.91 | +0.69% | SEK 2.99 | SEK 2.99 | SEK 2.85 | 44.49K |
| 2026-09-11 | SEK 2.89 | 0.00% | SEK 3.01 | SEK 3.09 | SEK 2.80 | 69.90K |
| 2026-09-10 | SEK 2.89 | -3.67% | SEK 2.91 | SEK 3.00 | SEK 2.80 | 217.41K |
| 2026-09-09 | SEK 3.00 | +4.90% | SEK 2.99 | SEK 3.18 | SEK 2.92 | 74.47K |
| 2026-09-08 | SEK 2.86 | -2.72% | SEK 2.92 | SEK 2.92 | SEK 2.60 | 44.40K |
| 2026-09-07 | SEK 2.94 | +1.38% | SEK 2.83 | SEK 2.94 | SEK 2.78 | 34.36K |
| 2026-09-04 | SEK 2.90 | -2.68% | SEK 2.98 | SEK 2.98 | SEK 2.73 | 168.51K |
| 2026-09-03 | SEK 2.98 | -8.02% | SEK 3.16 | SEK 3.16 | SEK 2.88 | 175.77K |
| 2026-09-02 | SEK 3.24 | +2.86% | SEK 3.15 | SEK 3.30 | SEK 3.15 | 20.28K |
| 2026-09-01 | SEK 3.15 | +0.96% | SEK 3.18 | SEK 3.35 | SEK 3.12 | 151.05K |
| 2026-08-31 | SEK 3.12 | -2.50% | SEK 3.20 | SEK 3.24 | SEK 2.79 | 99.35K |
| 2026-08-28 | SEK 3.20 | 0.00% | SEK 3.17 | SEK 3.20 | SEK 2.93 | 143.94K |
| 2026-08-27 | SEK 3.20 | +3.90% | SEK 3.08 | SEK 3.20 | SEK 3.01 | 42.25K |
| 2026-08-26 | SEK 3.08 | -0.96% | SEK 3.12 | SEK 3.12 | SEK 3.04 | 5.01K |
| 2026-08-25 | SEK 3.11 | -3.72% | SEK 3.23 | SEK 3.29 | SEK 3.04 | 98.48K |
| 2026-08-24 | SEK 3.23 | +1.57% | SEK 3.00 | SEK 3.29 | SEK 2.93 | 138.05K |
| 2026-08-21 | SEK 3.18 | +6.00% | SEK 3.01 | SEK 3.41 | SEK 3.01 | 58.10K |
| 2026-08-20 | SEK 3.00 | +8.30% | SEK 2.78 | SEK 3.00 | SEK 2.78 | 160.62K |
| 2026-08-19 | SEK 2.77 | -0.72% | SEK 2.78 | SEK 2.78 | SEK 2.71 | 10.74K |
| 2026-08-18 | SEK 2.79 | +4.89% | SEK 2.73 | SEK 2.87 | SEK 2.70 | 16.49K |
| 2026-08-17 | SEK 2.66 | +6.40% | SEK 2.51 | SEK 2.75 | SEK 2.51 | 26.20K |
| 2026-08-14 | SEK 2.50 | +1.63% | SEK 2.41 | SEK 2.50 | SEK 2.41 | 13.15K |
| 2026-08-13 | SEK 2.46 | +1.23% | SEK 2.43 | SEK 2.50 | SEK 2.43 | 25.19K |
| 2026-08-12 | SEK 2.43 | -0.41% | SEK 2.47 | SEK 2.50 | SEK 2.38 | 36.20K |
| 2026-08-11 | SEK 2.44 | 0.00% | SEK 2.43 | SEK 2.44 | SEK 2.40 | 7.23K |
| 2026-08-10 | SEK 2.44 | 0.00% | SEK 2.44 | SEK 2.50 | SEK 2.42 | 18.41K |
| 2026-08-07 | SEK 2.44 | -2.40% | SEK 2.48 | SEK 2.51 | SEK 2.43 | 19.73K |
| 2026-08-06 | SEK 2.50 | 0.00% | SEK 2.47 | SEK 2.50 | SEK 2.45 | 12.93K |
| 2026-08-05 | SEK 2.50 | +0.81% | SEK 2.48 | SEK 2.50 | SEK 2.43 | 7.71K |
| 2026-08-04 | SEK 2.48 | +0.40% | SEK 2.48 | SEK 2.48 | SEK 2.32 | 33.60K |
| 2026-08-03 | SEK 2.47 | +1.23% | SEK 2.46 | SEK 2.54 | SEK 2.40 | 38.35K |
| 2026-07-31 | SEK 2.44 | -1.61% | SEK 2.50 | SEK 2.50 | SEK 2.32 | 23.44K |
| 2026-07-30 | SEK 2.48 | +0.40% | SEK 2.44 | SEK 2.54 | SEK 2.38 | 16.38K |
| 2026-07-29 | SEK 2.47 | -0.40% | SEK 2.40 | SEK 2.50 | SEK 2.40 | 7.19K |
| 2026-07-28 | SEK 2.48 | 0.00% | SEK 2.49 | SEK 2.49 | SEK 2.40 | 13.77K |
| 2026-07-27 | SEK 2.48 | -0.40% | SEK 2.40 | SEK 2.52 | SEK 2.40 | 9.94K |
| 2026-07-24 | SEK 2.49 | -1.97% | SEK 2.58 | SEK 2.58 | SEK 2.32 | 33.98K |
| 2026-07-23 | SEK 2.54 | 0.00% | SEK 2.52 | SEK 2.60 | SEK 2.48 | 8.61K |
| 2026-07-22 | SEK 2.54 | -5.22% | SEK 2.63 | SEK 2.63 | SEK 2.49 | 21.26K |
| 2026-07-21 | SEK 2.68 | +0.37% | SEK 2.67 | SEK 2.72 | SEK 2.58 | 1.97K |
| 2026-07-20 | SEK 2.67 | +5.12% | SEK 2.61 | SEK 2.69 | SEK 2.50 | 28.30K |
| 2026-07-17 | SEK 2.54 | -2.31% | SEK 2.50 | SEK 2.62 | SEK 2.50 | 11.75K |
| 2026-07-16 | SEK 2.60 | +1.17% | SEK 2.60 | SEK 2.60 | SEK 2.40 | 18.87K |
| 2026-07-15 | SEK 2.57 | -2.28% | SEK 2.65 | SEK 2.65 | SEK 2.48 | 35.88K |
| 2026-07-14 | SEK 2.63 | -2.59% | SEK 2.58 | SEK 2.97 | SEK 2.50 | 59.46K |
| 2026-07-13 | SEK 2.70 | -3.57% | SEK 2.85 | SEK 2.94 | SEK 2.56 | 7.31K |
| 2026-07-10 | SEK 2.80 | +5.66% | SEK 2.64 | SEK 2.80 | SEK 2.64 | 29.98K |
| 2026-07-09 | SEK 2.65 | -2.93% | SEK 2.69 | SEK 2.79 | SEK 2.65 | 13.05K |
| 2026-07-08 | SEK 2.73 | +3.80% | SEK 2.65 | SEK 2.79 | SEK 2.53 | 20.14K |
| 2026-07-07 | SEK 2.63 | 0.00% | SEK 2.63 | SEK 2.63 | SEK 2.51 | 15.51K |
| 2026-07-06 | SEK 2.63 | -1.50% | SEK 2.67 | SEK 2.67 | SEK 2.60 | 7.35K |
| 2026-07-03 | SEK 2.67 | -0.74% | SEK 2.68 | SEK 2.69 | SEK 2.57 | 33.67K |
| 2026-07-02 | SEK 2.69 | +3.07% | SEK 2.65 | SEK 2.70 | SEK 2.56 | 44.47K |
| 2026-07-01 | SEK 2.61 | +0.77% | SEK 2.60 | SEK 2.70 | SEK 2.58 | 19.19K |
| 2026-06-30 | SEK 2.59 | -5.82% | SEK 2.75 | SEK 2.78 | SEK 2.48 | 162.41K |
| 2026-06-29 | SEK 2.75 | +1.85% | SEK 2.67 | SEK 2.85 | SEK 2.66 | 50.66K |
| 2026-06-26 | SEK 2.70 | -2.53% | SEK 2.78 | SEK 2.92 | SEK 2.70 | 65.50K |
| 2026-06-25 | SEK 2.77 | -0.36% | SEK 2.75 | SEK 2.83 | SEK 2.75 | 15.35K |
| 2026-06-24 | SEK 2.78 | -4.14% | SEK 2.92 | SEK 2.98 | SEK 2.75 | 78.32K |
| 2026-06-23 | SEK 2.90 | +3.20% | SEK 2.79 | SEK 3.04 | SEK 2.78 | 93.06K |
| 2026-06-22 | SEK 2.81 | +4.07% | SEK 2.61 | SEK 2.96 | SEK 2.50 | 65.38K |
| 2026-06-18 | SEK 2.70 | 0.00% | SEK 2.70 | SEK 2.70 | SEK 2.55 | 71.85K |
| 2026-06-17 | SEK 2.70 | -2.17% | SEK 2.75 | SEK 2.90 | SEK 2.68 | 31.32K |
| 2026-06-16 | SEK 2.76 | +0.36% | SEK 2.75 | SEK 2.91 | SEK 2.75 | 98.72K |
| 2026-06-15 | SEK 2.75 | +1.10% | SEK 2.70 | SEK 2.81 | SEK 2.65 | 87.89K |
| 2026-06-12 | SEK 2.72 | +9.24% | SEK 2.65 | SEK 2.85 | SEK 2.60 | 85.81K |
| 2026-06-11 | SEK 2.49 | -8.12% | SEK 2.65 | SEK 2.73 | SEK 2.39 | 262.04K |
| 2026-06-10 | SEK 2.71 | -9.67% | SEK 2.94 | SEK 2.94 | SEK 2.62 | 222.37K |
| 2026-06-09 | SEK 3.00 | -13.04% | SEK 3.42 | SEK 3.42 | SEK 2.62 | 479.81K |
| 2026-06-08 | SEK 3.45 | -14.81% | SEK 3.70 | SEK 4.00 | SEK 3.35 | 449.59K |
| 2026-06-05 | SEK 4.05 | -4.03% | SEK 4.22 | SEK 4.50 | SEK 3.74 | 178.00K |
| 2026-06-04 | SEK 4.22 | +16.90% | SEK 3.61 | SEK 4.88 | SEK 3.54 | 490.37K |
| 2026-06-03 | SEK 3.61 | +8.08% | SEK 3.50 | SEK 3.89 | SEK 3.45 | 249.04K |
| 2026-06-02 | SEK 3.34 | +20.14% | SEK 2.79 | SEK 3.92 | SEK 2.78 | 377.94K |
| 2026-06-01 | SEK 2.78 | +1.83% | SEK 2.79 | SEK 2.93 | SEK 2.75 | 29.28K |
| 2026-05-29 | SEK 2.73 | -1.44% | SEK 2.78 | SEK 2.80 | SEK 2.70 | 41.80K |
| 2026-05-28 | SEK 2.77 | -4.48% | SEK 2.91 | SEK 2.93 | SEK 2.77 | 44.32K |
| 2026-05-27 | SEK 2.90 | +1.40% | SEK 2.83 | SEK 2.90 | SEK 2.80 | 14.19K |