Stockholm - Delayed Quote SEK
Climeon AB (publ) (CLIME-B.ST)
3.9200
+0.0670
+(1.74%)
At close: June 5 at 5:29:41 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.8955 | 4.1495 | 3.8400 | 3.9200 | 3.9200 | 71,657 |
| Jun 4, 2025 | 3.9035 | 4.1000 | 3.8000 | 3.8530 | 3.8530 | 22,363 |
| Jun 3, 2025 | 3.7400 | 3.9995 | 3.7265 | 3.8500 | 3.8500 | 44,534 |
| Jun 2, 2025 | 3.9105 | 3.9875 | 3.8100 | 3.8470 | 3.8470 | 27,290 |
| May 30, 2025 | 4.0005 | 4.1000 | 3.8135 | 3.9000 | 3.9000 | 43,699 |
| May 28, 2025 | 3.8995 | 4.0150 | 3.8375 | 3.9000 | 3.9000 | 71,132 |
| May 27, 2025 | 4.0480 | 4.4000 | 3.8790 | 4.0590 | 4.0590 | 68,500 |
| May 26, 2025 | 4.2295 | 4.2970 | 3.6000 | 4.0000 | 4.0000 | 170,980 |
| May 23, 2025 | 4.1840 | 4.3335 | 4.1100 | 4.2215 | 4.2215 | 22,943 |
| May 22, 2025 | 4.3965 | 4.6980 | 4.1000 | 4.1805 | 4.1805 | 107,574 |
| May 21, 2025 | 4.4045 | 4.4050 | 4.2505 | 4.4045 | 4.4045 | 115,824 |
| May 20, 2025 | 4.5400 | 4.6500 | 4.4000 | 4.4230 | 4.4230 | 57,469 |
| May 19, 2025 | 4.4990 | 4.6395 | 4.4400 | 4.4400 | 4.4400 | 65,640 |
| May 16, 2025 | 5.0790 | 5.2500 | 4.3800 | 4.4640 | 4.4640 | 199,035 |
| May 15, 2025 | 4.4400 | 5.4590 | 4.4400 | 4.9800 | 4.9800 | 135,560 |
| May 14, 2025 | 3.8495 | 4.7000 | 3.7405 | 4.2005 | 4.2005 | 95,988 |
| May 13, 2025 | 3.9995 | 4.2000 | 3.6000 | 3.6895 | 3.6895 | 64,606 |
| May 12, 2025 | 3.9685 | 4.1985 | 3.9100 | 3.9995 | 3.9995 | 22,054 |
| May 9, 2025 | 4.0000 | 4.0500 | 3.8005 | 3.9695 | 3.9695 | 7,318 |
| May 8, 2025 | 3.7710 | 3.9995 | 3.7710 | 3.9495 | 3.9495 | 2,798 |
| May 7, 2025 | 3.8975 | 3.9990 | 3.8920 | 3.8975 | 3.8975 | 17,142 |
| May 6, 2025 | 3.9290 | 3.9495 | 3.6765 | 3.9125 | 3.9125 | 26,192 |
| May 5, 2025 | 3.9850 | 4.0500 | 3.6210 | 3.6515 | 3.6515 | 28,652 |
| May 2, 2025 | 3.9295 | 3.9895 | 3.8600 | 3.9110 | 3.9110 | 19,110 |
| Apr 30, 2025 | 3.9390 | 3.9500 | 3.8000 | 3.8500 | 3.8500 | 3,102 |
| Apr 29, 2025 | 3.8000 | 3.9895 | 3.7010 | 3.9255 | 3.9255 | 13,064 |
| Apr 28, 2025 | 4.0395 | 4.0395 | 3.8000 | 3.8615 | 3.8615 | 8,205 |
| Apr 25, 2025 | 3.9000 | 4.0500 | 3.8040 | 4.0500 | 4.0500 | 34,698 |
| Apr 24, 2025 | 3.5700 | 4.0500 | 3.5000 | 3.8015 | 3.8015 | 39,962 |
| Apr 23, 2025 | 4.2490 | 4.5900 | 3.4000 | 3.5630 | 3.5630 | 96,221 |
| Apr 22, 2025 | 4.4980 | 4.5995 | 3.6020 | 4.2490 | 4.2490 | 89,760 |
| Apr 17, 2025 | 3.8495 | 4.6800 | 3.8000 | 4.4455 | 4.4455 | 142,190 |
| Apr 16, 2025 | 3.2595 | 4.4125 | 3.2500 | 3.7505 | 3.7505 | 166,972 |
| Apr 15, 2025 | 2.8800 | 3.3700 | 2.7505 | 3.1495 | 3.1495 | 51,851 |
| Apr 14, 2025 | 2.7995 | 2.8995 | 2.7995 | 2.8800 | 2.8800 | 11,307 |
| Apr 11, 2025 | 2.6995 | 3.0000 | 2.6005 | 2.7995 | 2.7995 | 13,837 |
| Apr 10, 2025 | 2.7190 | 2.7995 | 2.5600 | 2.7000 | 2.7000 | 14,108 |
| Apr 9, 2025 | 2.7200 | 2.8400 | 2.5605 | 2.7190 | 2.7190 | 14,370 |
| Apr 8, 2025 | 2.6500 | 2.7800 | 2.5575 | 2.6900 | 2.6900 | 24,331 |
| Apr 7, 2025 | 2.7505 | 2.7505 | 2.5000 | 2.6000 | 2.6000 | 34,946 |
| Apr 4, 2025 | 2.6305 | 2.9100 | 2.6010 | 2.9100 | 2.9100 | 16,722 |
| Apr 3, 2025 | 2.8845 | 2.9645 | 2.0000 | 2.8400 | 2.8400 | 9,832 |
| Apr 2, 2025 | 2.8950 | 3.0500 | 2.8200 | 2.8405 | 2.8405 | 5,963 |
| Apr 1, 2025 | 2.8800 | 3.0495 | 2.8005 | 2.8995 | 2.8995 | 3,968 |
| Mar 31, 2025 | 2.9655 | 3.0450 | 2.7905 | 2.8800 | 2.8800 | 7,464 |
| Mar 28, 2025 | 3.1700 | 3.3890 | 2.9600 | 3.0490 | 3.0490 | 13,205 |
| Mar 27, 2025 | 3.1795 | 3.4400 | 3.0805 | 3.1745 | 3.1745 | 22,362 |
| Mar 26, 2025 | 2.8740 | 3.4400 | 2.8740 | 3.1795 | 3.1795 | 24,447 |
| Mar 25, 2025 | 2.7425 | 2.8800 | 2.7000 | 2.7505 | 2.7505 | 20,385 |
| Mar 24, 2025 | 2.8495 | 2.8940 | 2.7305 | 2.7420 | 2.7420 | 3,425 |
| Mar 21, 2025 | 2.7945 | 2.9100 | 2.7200 | 2.8855 | 2.8855 | 8,791 |
| Mar 20, 2025 | 2.7795 | 2.8995 | 2.6205 | 2.7945 | 2.7945 | 12,379 |
| Mar 19, 2025 | 2.7155 | 2.7800 | 2.5805 | 2.7800 | 2.7800 | 12,209 |
| Mar 18, 2025 | 2.8700 | 2.9695 | 2.7650 | 2.7800 | 2.7800 | 12,105 |
| Mar 17, 2025 | 2.8390 | 2.8700 | 2.7010 | 2.8700 | 2.8700 | 18,657 |
| Mar 14, 2025 | 2.8655 | 2.8700 | 2.6705 | 2.8395 | 2.8395 | 29,966 |
| Mar 13, 2025 | 2.9985 | 2.9985 | 2.8200 | 2.8600 | 2.8600 | 8,094 |
| Mar 12, 2025 | 2.8995 | 3.0900 | 2.8100 | 2.9985 | 2.9985 | 14,719 |
| Mar 11, 2025 | 2.9200 | 2.9295 | 2.8005 | 2.8995 | 2.8995 | 6,851 |
| Mar 10, 2025 | 3.0500 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 5,890 |
| Mar 7, 2025 | 3.0500 | 3.1300 | 2.9200 | 3.0200 | 3.0200 | 37,285 |
| Mar 6, 2025 | 3.1400 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 29,101 |
| Mar 5, 2025 | 2.8800 | 3.1400 | 2.7900 | 3.1400 | 3.1400 | 91,444 |
| Mar 4, 2025 | 2.9800 | 3.1000 | 2.7900 | 3.0400 | 3.0400 | 12,229 |
| Mar 3, 2025 | 2.9000 | 3.2400 | 2.9000 | 2.9800 | 2.9800 | 72,695 |
| Feb 28, 2025 | 3.2300 | 3.3500 | 2.9300 | 2.9600 | 2.9600 | 48,078 |
| Feb 27, 2025 | 3.5700 | 3.5700 | 3.0400 | 3.1500 | 3.1500 | 64,709 |
| Feb 26, 2025 | 3.5100 | 3.5900 | 3.3500 | 3.4500 | 3.4500 | 11,627 |
| Feb 25, 2025 | 3.3900 | 3.5500 | 3.1100 | 3.5100 | 3.5100 | 48,504 |
| Feb 24, 2025 | 3.3900 | 3.3900 | 2.9000 | 3.3300 | 3.3300 | 66,060 |
| Feb 21, 2025 | 3.2900 | 3.4500 | 3.0000 | 3.2700 | 3.2700 | 55,922 |
| Feb 20, 2025 | 3.6300 | 3.7600 | 3.2900 | 3.3000 | 3.3000 | 32,568 |
| Feb 19, 2025 | 3.8400 | 3.9800 | 3.5600 | 3.6300 | 3.6300 | 12,757 |
| Feb 18, 2025 | 3.8100 | 3.9900 | 3.7500 | 3.8500 | 3.8500 | 31,328 |
| Feb 17, 2025 | 3.7600 | 3.9900 | 3.7600 | 3.8100 | 3.8100 | 20,042 |
| Feb 14, 2025 | 3.5500 | 3.7200 | 3.5300 | 3.7200 | 3.7200 | 12,994 |
| Feb 13, 2025 | 3.6200 | 3.7000 | 3.4100 | 3.5500 | 3.5500 | 37,604 |
| Feb 12, 2025 | 3.8000 | 3.8800 | 3.5300 | 3.5700 | 3.5700 | 46,254 |
| Feb 11, 2025 | 3.8000 | 3.9000 | 3.7500 | 3.8200 | 3.8200 | 12,000 |
| Feb 10, 2025 | 4.0000 | 4.0000 | 3.6500 | 3.7300 | 3.7300 | 23,827 |
| Feb 7, 2025 | 4.0400 | 4.0500 | 3.7000 | 4.0500 | 4.0500 | 68,859 |
| Feb 6, 2025 | 3.3400 | 4.0500 | 3.3400 | 4.0300 | 4.0300 | 48,197 |
| Feb 5, 2025 | 3.3700 | 3.3700 | 3.1900 | 3.2900 | 3.2900 | 11,569 |
| Feb 4, 2025 | 3.4900 | 3.6000 | 3.2900 | 3.3800 | 3.3800 | 12,452 |
| Feb 3, 2025 | 3.4000 | 3.5400 | 3.3800 | 3.4900 | 3.4900 | 9,786 |
| Jan 31, 2025 | 3.3100 | 3.6500 | 3.3100 | 3.3800 | 3.3800 | 9,655 |
| Jan 30, 2025 | 3.6500 | 3.6500 | 3.3000 | 3.3700 | 3.3700 | 59,982 |
| Jan 29, 2025 | 3.7000 | 3.7900 | 3.5000 | 3.6000 | 3.6000 | 27,131 |
| Jan 28, 2025 | 3.4320 | 3.9000 | 3.2300 | 3.7000 | 3.7000 | 13,101 |
| Jan 27, 2025 | 1:10 Stock Splits | |||||
| Jan 27, 2025 | 3.1025 | 4.4000 | 3.1025 | 3.6500 | 3.6500 | 22,348 |
| Jan 24, 2025 | 4.0850 | 4.2500 | 3.8000 | 3.8850 | 3.8850 | 22,272 |
| Jan 23, 2025 | 4.0900 | 4.0900 | 3.8550 | 4.0800 | 4.0800 | 1,987 |
| Jan 22, 2025 | 4.0000 | 4.1900 | 3.9600 | 4.0950 | 4.0950 | 19,696 |
| Jan 21, 2025 | 3.8000 | 4.1000 | 3.7500 | 4.0350 | 4.0350 | 28,596 |
| Jan 20, 2025 | 3.8250 | 3.8250 | 3.6550 | 3.8000 | 3.8000 | 21,740 |
| Jan 17, 2025 | 3.9000 | 3.9100 | 3.8100 | 3.8250 | 3.8250 | 14,939 |
| Jan 16, 2025 | 3.8700 | 3.9050 | 3.8500 | 3.8500 | 3.8500 | 6,052 |
| Jan 15, 2025 | 3.8800 | 3.9050 | 3.8300 | 3.8750 | 3.8750 | 19,193 |
| Jan 14, 2025 | 3.8850 | 3.8950 | 3.8050 | 3.8300 | 3.8300 | 10,176 |
| Jan 13, 2025 | 3.8900 | 3.8950 | 3.8050 | 3.8850 | 3.8850 | 6,676 |
| Jan 10, 2025 | 3.8000 | 3.8950 | 3.8000 | 3.8950 | 3.8950 | 4,234 |
| Jan 9, 2025 | 3.9000 | 3.9200 | 3.8000 | 3.8200 | 3.8200 | 10,811 |
| Jan 8, 2025 | 3.9000 | 3.9000 | 3.8450 | 3.9000 | 3.9000 | 3,209 |
| Jan 7, 2025 | 4.0100 | 4.0100 | 3.8200 | 3.8950 | 3.8950 | 17,395 |
| Jan 3, 2025 | 4.0600 | 4.0850 | 3.8250 | 4.0000 | 4.0000 | 7,426 |
| Jan 2, 2025 | 3.8850 | 4.0950 | 3.8500 | 4.0650 | 4.0650 | 13,286 |
| Dec 30, 2024 | 3.9000 | 3.9950 | 3.7500 | 3.9700 | 3.9700 | 16,982 |
| Dec 27, 2024 | 3.9200 | 4.1950 | 3.7550 | 3.9650 | 3.9650 | 29,284 |
| Dec 23, 2024 | 4.0600 | 4.2500 | 3.8000 | 3.9100 | 3.9100 | 22,543 |
| Dec 20, 2024 | 3.9650 | 4.2750 | 3.8000 | 4.0600 | 4.0600 | 7,085 |
| Dec 19, 2024 | 4.2450 | 4.3000 | 3.8250 | 3.9650 | 3.9650 | 21,351 |
| Dec 18, 2024 | 3.9000 | 4.3400 | 3.9000 | 4.2450 | 4.2450 | 16,696 |
| Dec 17, 2024 | 4.2900 | 4.2900 | 3.8600 | 3.9500 | 3.9500 | 14,496 |
| Dec 16, 2024 | 4.2950 | 4.3450 | 4.0900 | 4.2900 | 4.2900 | 10,179 |
| Dec 13, 2024 | 4.0000 | 4.3000 | 3.8250 | 4.2950 | 4.2950 | 15,525 |
| Dec 12, 2024 | 4.0800 | 4.1650 | 3.8700 | 4.0000 | 4.0000 | 7,475 |
| Dec 11, 2024 | 3.5050 | 4.1900 | 3.5050 | 4.0550 | 4.0550 | 38,269 |
| Dec 10, 2024 | 3.8150 | 3.8150 | 3.4500 | 3.6550 | 3.6550 | 20,278 |
| Dec 9, 2024 | 3.3000 | 4.2700 | 3.3000 | 3.9450 | 3.9450 | 72,921 |
| Dec 6, 2024 | 3.2000 | 3.2000 | 3.0300 | 3.2000 | 3.2000 | 34,660 |
| Dec 5, 2024 | 3.2200 | 3.3100 | 3.1900 | 3.1900 | 3.1900 | 12,580 |
| Dec 4, 2024 | 3.5200 | 3.5200 | 3.2450 | 3.2500 | 3.2500 | 32,164 |
| Dec 3, 2024 | 3.6850 | 3.7600 | 3.3650 | 3.4600 | 3.4600 | 45,123 |
| Dec 2, 2024 | 3.4250 | 3.6800 | 3.3550 | 3.6800 | 3.6800 | 14,666 |
| Nov 29, 2024 | 3.7300 | 3.7300 | 3.3550 | 3.4950 | 3.4950 | 4,423 |
| Nov 28, 2024 | 3.5000 | 3.7450 | 3.3750 | 3.4850 | 3.4850 | 19,568 |
| Nov 27, 2024 | 3.3150 | 3.5950 | 3.3150 | 3.5000 | 3.5000 | 12,220 |
| Nov 26, 2024 | 3.2400 | 3.3200 | 3.2400 | 3.3200 | 3.3200 | 13,017 |
| Nov 25, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2400 | 3.2400 | 8,745 |
| Nov 22, 2024 | 3.1950 | 3.3250 | 3.1950 | 3.2800 | 3.2800 | 15,026 |
| Nov 21, 2024 | 3.2900 | 3.2900 | 3.1050 | 3.2000 | 3.2000 | 14,370 |
| Nov 20, 2024 | 3.3250 | 3.3250 | 3.2350 | 3.2950 | 3.2950 | 6,659 |
| Nov 19, 2024 | 3.2250 | 3.4200 | 3.2100 | 3.3250 | 3.3250 | 22,593 |
| Nov 18, 2024 | 3.2950 | 3.3350 | 3.1550 | 3.2250 | 3.2250 | 22,109 |
| Nov 15, 2024 | 3.4500 | 3.4500 | 3.1000 | 3.3000 | 3.3000 | 40,498 |
| Nov 14, 2024 | 3.5000 | 3.7950 | 3.1000 | 3.4450 | 3.4450 | 41,870 |
| Nov 13, 2024 | 4.2800 | 4.2800 | 3.0000 | 3.5500 | 3.5500 | 51,515 |
| Nov 12, 2024 | 4.0050 | 4.2900 | 3.6250 | 3.8800 | 3.8800 | 77,066 |
| Nov 11, 2024 | 4.0250 | 4.3000 | 4.0000 | 4.2700 | 4.2700 | 16,239 |
| Nov 8, 2024 | 4.2000 | 4.4850 | 4.0150 | 4.3400 | 4.3400 | 11,857 |
| Nov 7, 2024 | 4.1750 | 4.6850 | 4.0050 | 4.2800 | 4.2800 | 31,187 |
| Nov 6, 2024 | 4.7500 | 5.1200 | 4.0550 | 4.1950 | 4.1950 | 50,594 |
| Nov 5, 2024 | 4.9950 | 5.1900 | 4.7400 | 5.1300 | 5.1300 | 46,655 |
| Nov 4, 2024 | 5.1600 | 5.1600 | 4.8000 | 4.9950 | 4.9950 | 3,426 |
| Nov 1, 2024 | 4.8000 | 5.2900 | 4.5000 | 5.1900 | 5.1900 | 5,879 |
| Oct 31, 2024 | 5.1400 | 5.2500 | 4.9400 | 4.9400 | 4.9400 | 27,889 |
| Oct 30, 2024 | 5.1300 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 32,091 |
| Oct 29, 2024 | 5.1000 | 5.2600 | 4.9650 | 5.1300 | 5.1300 | 14,063 |
| Oct 28, 2024 | 5.3000 | 5.3000 | 5.0600 | 5.1400 | 5.1400 | 15,941 |
| Oct 25, 2024 | 5.2000 | 5.3500 | 5.0100 | 5.3200 | 5.3200 | 64,146 |
| Oct 24, 2024 | 5.0500 | 5.2900 | 5.0500 | 5.1900 | 5.1900 | 17,879 |
| Oct 23, 2024 | 4.9850 | 5.3000 | 4.6700 | 5.0500 | 5.0500 | 27,222 |
| Oct 22, 2024 | 4.9050 | 4.9950 | 4.5000 | 4.9450 | 4.9450 | 46,098 |
| Oct 21, 2024 | 4.9500 | 5.0100 | 4.8500 | 5.0100 | 5.0100 | 7,878 |
| Oct 18, 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 8,612 |
| Oct 17, 2024 | 5.0800 | 5.0800 | 4.8500 | 4.9000 | 4.9000 | 9,976 |
| Oct 16, 2024 | 5.0900 | 5.1700 | 4.9100 | 5.0900 | 5.0900 | 29,619 |
| Oct 15, 2024 | 5.1000 | 5.1000 | 4.9550 | 5.0900 | 5.0900 | 9,481 |
| Oct 14, 2024 | 4.9550 | 5.2000 | 4.9550 | 5.1000 | 5.1000 | 53,214 |
| Oct 11, 2024 | 4.8900 | 4.9600 | 4.8250 | 4.9550 | 4.9550 | 26,334 |
| Oct 10, 2024 | 5.0000 | 5.1200 | 4.7900 | 4.8950 | 4.8950 | 76,768 |
| Oct 9, 2024 | 5.1900 | 5.2400 | 5.0100 | 5.1200 | 5.1200 | 9,178 |
| Oct 8, 2024 | 5.1500 | 5.2900 | 5.0000 | 5.2000 | 5.2000 | 19,455 |
| Oct 7, 2024 | 4.9950 | 5.2400 | 4.8200 | 5.1500 | 5.1500 | 35,728 |
| Oct 4, 2024 | 5.1400 | 5.1400 | 4.7950 | 4.9950 | 4.9950 | 125,125 |
| Oct 3, 2024 | 5.8000 | 6.0000 | 4.9900 | 5.1500 | 5.1500 | 600,130 |
| Oct 2, 2024 | 6.0000 | 6.1500 | 5.8900 | 5.9800 | 5.9800 | 13,252 |
| Oct 1, 2024 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 15,235 |
| Sep 30, 2024 | 6.1800 | 6.2900 | 5.9500 | 6.1400 | 6.1400 | 4,457 |
| Sep 27, 2024 | 6.2000 | 6.2900 | 5.9300 | 6.1700 | 6.1700 | 11,844 |
| Sep 26, 2024 | 6.1200 | 6.2000 | 6.0400 | 6.2000 | 6.2000 | 14,453 |
| Sep 25, 2024 | 6.0500 | 6.2500 | 6.0500 | 6.1200 | 6.1200 | 13,125 |
| Sep 24, 2024 | 5.9700 | 6.2100 | 5.9700 | 6.0500 | 6.0500 | 17,014 |
| Sep 23, 2024 | 5.9000 | 6.2800 | 5.8000 | 6.0000 | 6.0000 | 18,763 |
| Sep 20, 2024 | 5.7400 | 6.1900 | 5.6600 | 6.0000 | 6.0000 | 17,395 |
| Sep 19, 2024 | 5.7400 | 5.9000 | 5.6200 | 5.7400 | 5.7400 | 5,664 |
| Sep 18, 2024 | 5.8900 | 5.9000 | 5.5300 | 5.7400 | 5.7400 | 7,507 |
| Sep 17, 2024 | 5.9500 | 5.9500 | 5.6200 | 5.8900 | 5.8900 | 4,116 |
| Sep 16, 2024 | 5.4000 | 6.3900 | 5.2400 | 5.9500 | 5.9500 | 32,945 |
| Sep 13, 2024 | 5.1300 | 5.6000 | 5.1200 | 5.4000 | 5.4000 | 34,253 |
| Sep 12, 2024 | 5.3200 | 5.3200 | 5.1300 | 5.1300 | 5.1300 | 17,326 |
| Sep 11, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.3300 | 5.3300 | 32,887 |
| Sep 10, 2024 | 5.5900 | 5.8000 | 5.3000 | 5.5300 | 5.5300 | 22,813 |
| Sep 9, 2024 | 5.8700 | 5.8700 | 5.4700 | 5.5900 | 5.5900 | 7,927 |
| Sep 6, 2024 | 5.5400 | 5.7300 | 5.4000 | 5.6200 | 5.6200 | 3,595 |
| Sep 5, 2024 | 5.6000 | 5.6000 | 5.2000 | 5.5400 | 5.5400 | 6,218 |
| Sep 4, 2024 | 5.9100 | 5.9100 | 5.2300 | 5.6000 | 5.6000 | 37,734 |
| Sep 3, 2024 | 5.6400 | 6.0000 | 5.6400 | 5.9100 | 5.9100 | 11,055 |
| Sep 2, 2024 | 6.0400 | 6.0400 | 5.7500 | 6.0300 | 6.0300 | 17,658 |
| Aug 30, 2024 | 5.9200 | 6.0400 | 5.5600 | 6.0400 | 6.0400 | 8,753 |
| Aug 29, 2024 | 5.5300 | 5.9300 | 5.5300 | 5.9300 | 5.9300 | 6,654 |
| Aug 28, 2024 | 5.9800 | 6.2900 | 5.5700 | 5.9600 | 5.9600 | 26,651 |
| Aug 27, 2024 | 5.9500 | 6.1900 | 5.8500 | 5.9800 | 5.9800 | 5,069 |
| Aug 26, 2024 | 5.9200 | 6.0900 | 5.8400 | 5.9500 | 5.9500 | 6,758 |
| Aug 23, 2024 | 5.9600 | 5.9600 | 5.8100 | 5.9200 | 5.9200 | 9,423 |
| Aug 22, 2024 | 5.8800 | 6.0000 | 5.8100 | 5.9700 | 5.9700 | 4,338 |
| Aug 21, 2024 | 5.8000 | 6.0400 | 5.6800 | 5.8800 | 5.8800 | 10,933 |
| Aug 20, 2024 | 5.6900 | 5.9200 | 5.5700 | 5.8000 | 5.8000 | 14,454 |
| Aug 19, 2024 | 6.5700 | 6.5700 | 5.5500 | 5.7000 | 5.7000 | 34,118 |
| Aug 16, 2024 | 6.4000 | 6.5800 | 6.2300 | 6.5800 | 6.5800 | 10,298 |
| Aug 15, 2024 | 6.4000 | 6.5500 | 6.2200 | 6.3500 | 6.3500 | 8,029 |
| Aug 14, 2024 | 6.6200 | 6.6300 | 6.2600 | 6.3000 | 6.3000 | 15,799 |
| Aug 13, 2024 | 6.3500 | 6.6200 | 6.1900 | 6.6200 | 6.6200 | 3,932 |
| Aug 12, 2024 | 6.6300 | 6.6400 | 6.3000 | 6.3500 | 6.3500 | 7,042 |
| Aug 9, 2024 | 5.5100 | 6.7800 | 5.5100 | 6.6300 | 6.6300 | 8,880 |
| Aug 8, 2024 | 6.1400 | 6.1400 | 5.6100 | 6.1200 | 6.1200 | 1,750 |
| Aug 7, 2024 | 5.6300 | 6.1500 | 5.5000 | 6.1400 | 6.1400 | 9,218 |
| Aug 6, 2024 | 5.6000 | 5.8000 | 5.1300 | 5.6400 | 5.6400 | 10,162 |
| Aug 5, 2024 | 5.7000 | 5.7000 | 4.6000 | 5.6000 | 5.6000 | 27,426 |
| Aug 2, 2024 | 6.2400 | 6.2400 | 5.8000 | 6.0200 | 6.0200 | 18,847 |
| Aug 1, 2024 | 6.4900 | 6.4900 | 6.0300 | 6.2500 | 6.2500 | 13,425 |
| Jul 31, 2024 | 6.6000 | 6.6700 | 6.2000 | 6.5000 | 6.5000 | 17,632 |
| Jul 30, 2024 | 6.8800 | 6.8800 | 6.4100 | 6.6800 | 6.6800 | 8,811 |
| Jul 29, 2024 | 6.4600 | 7.0900 | 6.4500 | 6.5000 | 6.5000 | 16,708 |
| Jul 26, 2024 | 6.8000 | 6.8000 | 6.2000 | 6.4500 | 6.4500 | 10,123 |
| Jul 25, 2024 | 6.6100 | 7.1500 | 6.6100 | 6.8100 | 6.8100 | 17,212 |
| Jul 24, 2024 | 7.0000 | 7.0000 | 6.6600 | 6.8800 | 6.8800 | 9,780 |
| Jul 23, 2024 | 6.8500 | 7.1700 | 6.8500 | 7.0300 | 7.0300 | 79,768 |
| Jul 22, 2024 | 6.8800 | 6.8800 | 6.7000 | 6.8500 | 6.8500 | 12,996 |
| Jul 19, 2024 | 6.8000 | 6.8800 | 6.8000 | 6.8700 | 6.8700 | 12,275 |
| Jul 18, 2024 | 6.5300 | 6.8200 | 6.5200 | 6.7900 | 6.7900 | 5,710 |
| Jul 17, 2024 | 6.8300 | 6.8800 | 6.5200 | 6.5200 | 6.5200 | 25,567 |
| Jul 16, 2024 | 6.3200 | 6.8800 | 6.2100 | 6.8300 | 6.8300 | 40,998 |
| Jul 15, 2024 | 6.2800 | 6.3400 | 6.0100 | 6.3300 | 6.3300 | 16,570 |
| Jul 12, 2024 | 6.0200 | 6.8800 | 5.6000 | 6.2800 | 6.2800 | 86,723 |
| Jul 11, 2024 | 5.9600 | 6.0600 | 5.7000 | 6.0000 | 6.0000 | 26,276 |
| Jul 10, 2024 | 5.9000 | 5.9600 | 5.7000 | 5.9600 | 5.9600 | 21,130 |
| Jul 9, 2024 | 5.7000 | 5.9600 | 5.7000 | 5.9000 | 5.9000 | 13,042 |
| Jul 8, 2024 | 5.8400 | 5.8900 | 5.6000 | 5.7000 | 5.7000 | 8,071 |
| Jul 5, 2024 | 5.8300 | 5.8400 | 5.6000 | 5.8400 | 5.8400 | 9,926 |
| Jul 4, 2024 | 5.7900 | 5.9800 | 5.6800 | 5.8400 | 5.8400 | 12,892 |
| Jul 3, 2024 | 5.8800 | 6.0000 | 5.5200 | 5.7800 | 5.7800 | 31,113 |
| Jul 2, 2024 | 5.8800 | 5.8800 | 5.0000 | 5.8800 | 5.8800 | 39,773 |
| Jul 1, 2024 | 6.0000 | 6.0700 | 5.8000 | 5.9000 | 5.9000 | 16,945 |
| Jun 28, 2024 | 5.7700 | 6.0700 | 5.7700 | 6.0200 | 6.0200 | 10,781 |
| Jun 27, 2024 | 5.7700 | 6.0100 | 5.7700 | 6.0000 | 6.0000 | 3,012 |
| Jun 26, 2024 | 5.9300 | 6.0700 | 5.5100 | 5.7700 | 5.7700 | 29,457 |
| Jun 25, 2024 | 6.3000 | 6.5900 | 5.9200 | 5.9300 | 5.9300 | 22,110 |
| Jun 24, 2024 | 6.4500 | 6.4500 | 6.1800 | 6.2600 | 6.2600 | 9,940 |
| Jun 20, 2024 | 6.2800 | 6.4500 | 6.0800 | 6.4500 | 6.4500 | 9,370 |
| Jun 19, 2024 | 6.0000 | 6.3000 | 5.8500 | 6.2800 | 6.2800 | 19,300 |
| Jun 18, 2024 | 6.2000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 13,087 |
| Jun 17, 2024 | 6.0000 | 6.4900 | 5.8800 | 6.0100 | 6.0100 | 21,658 |
| Jun 14, 2024 | 6.0000 | 6.0000 | 5.8100 | 5.8700 | 5.8700 | 6,898 |
| Jun 13, 2024 | 6.0800 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 17,125 |
| Jun 12, 2024 | 6.2400 | 6.2400 | 6.0200 | 6.0800 | 6.0800 | 11,703 |
| Jun 11, 2024 | 6.6600 | 6.6600 | 6.2300 | 6.2500 | 6.2500 | 12,671 |
| Jun 10, 2024 | 6.4000 | 6.7000 | 6.2200 | 6.6600 | 6.6600 | 12,320 |
| Jun 7, 2024 | 6.4700 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 15,376 |
| Jun 5, 2024 | 6.1400 | 6.7000 | 6.1400 | 6.4700 | 6.4700 | 17,223 |
Related Tickers
ARISE.ST Arise AB (publ)
34.90
+0.87%
MGN.OL Magnora ASA
24.80
0.00%
MINEST.ST Minesto AB (publ)
3.1200
-3.11%
AKH.OL Aker Horizons ASA
1.4120
+1.29%
SCATC.OL Scatec ASA
85.70
+1.06%
HLGN Heliogen, Inc.
1.6500
-2.94%
GREENH.CO Green Hydrogen Systems A/S
0.4640
0.00%
BNRG Brenmiller Energy Ltd
0.6901
+13.60%
NRGV Energy Vault Holdings, Inc.
0.9500
+4.34%
ORA Ormat Technologies, Inc.
77.77
+3.53%