Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.760 | 5.940 | 5.560 | 5.880 | 5.880 | 3,152 |
| 2026-10-22 | 5.820 | 5.860 | 5.460 | 5.860 | 5.860 | 1,106 |
| 2026-10-21 | 5.620 | 5.920 | 5.600 | 5.820 | 5.820 | 17,136 |
| 2026-10-20 | 5.700 | 5.960 | 5.620 | 5.960 | 5.960 | 11,676 |
| 2026-10-19 | 5.960 | 6.000 | 5.760 | 5.800 | 5.800 | 6,904 |
| 2026-10-16 | 5.640 | 6.140 | 5.620 | 5.700 | 5.700 | 1,031 |
| 2026-10-15 | 5.780 | 6.160 | 5.680 | 5.820 | 5.820 | 14,029 |
| 2026-10-14 | 5.880 | 6.000 | 5.580 | 6.000 | 6.000 | 2,137 |
| 2026-10-13 | 5.660 | 5.980 | 5.660 | 5.900 | 5.900 | 10,217 |
| 2026-10-12 | 5.820 | 6.000 | 5.660 | 6.000 | 6.000 | 14,395 |
| 2026-10-09 | 5.380 | 5.960 | 5.140 | 5.820 | 5.820 | 38,105 |
| 2026-10-08 | 5.780 | 5.840 | 5.400 | 5.600 | 5.600 | 8,443 |
| 2026-10-07 | 5.480 | 5.740 | 5.480 | 5.580 | 5.580 | 3,309 |
| 2026-10-06 | 5.680 | 5.940 | 5.680 | 5.940 | 5.940 | 2,111 |
| 2026-10-05 | 5.800 | 5.840 | 5.400 | 5.520 | 5.520 | 10,710 |
| 2026-10-02 | 6.280 | 6.280 | 5.680 | 5.920 | 5.920 | 2,126 |
| 2026-10-01 | 5.700 | 6.280 | 5.700 | 5.860 | 5.860 | 9,899 |
| 2026-09-30 | 6.000 | 6.000 | 5.720 | 5.960 | 5.960 | 12,640 |
| 2026-09-29 | 6.040 | 6.040 | 5.920 | 6.040 | 6.040 | 5,338 |
| 2026-09-28 | 6.000 | 6.040 | 5.940 | 6.040 | 6.040 | 2,556 |
| 2026-09-25 | 5.800 | 6.020 | 5.800 | 6.020 | 6.020 | 7,296 |
| 2026-09-24 | 6.040 | 6.060 | 5.820 | 6.000 | 6.000 | 828 |
| 2026-09-23 | 6.180 | 6.280 | 5.840 | 6.020 | 6.020 | 21,602 |
| 2026-09-22 | 6.100 | 6.180 | 5.980 | 6.180 | 6.180 | 865 |
| 2026-09-21 | 6.320 | 6.320 | 6.000 | 6.000 | 6.000 | 1,017 |
| 2026-09-18 | 6.360 | 6.360 | 6.340 | 6.340 | 6.340 | 377 |
| 2026-09-17 | 5.800 | 6.320 | 5.800 | 6.080 | 6.080 | 7,642 |
| 2026-09-16 | 5.820 | 6.340 | 5.540 | 6.340 | 6.340 | 108,025 |
| 2026-09-15 | 6.040 | 6.260 | 5.640 | 6.000 | 6.000 | 53,415 |
| 2026-09-14 | 6.380 | 6.380 | 6.120 | 6.300 | 6.300 | 36,219 |
| 2026-09-11 | 6.720 | 6.720 | 6.320 | 6.320 | 6.320 | 5,664 |
| 2026-09-10 | 6.560 | 6.560 | 6.320 | 6.320 | 6.320 | 32,601 |
| 2026-09-09 | 6.520 | 6.520 | 6.400 | 6.400 | 6.400 | 15,885 |
| 2026-09-08 | 6.640 | 6.760 | 6.560 | 6.620 | 6.620 | 4,697 |
| 2026-09-07 | 6.600 | 6.700 | 6.560 | 6.560 | 6.560 | 4,670 |
| 2026-09-04 | 6.800 | 6.820 | 6.600 | 6.740 | 6.740 | 2,929 |
| 2026-09-03 | 6.700 | 6.780 | 6.540 | 6.780 | 6.780 | 14,696 |
| 2026-09-02 | 6.680 | 6.720 | 6.480 | 6.720 | 6.720 | 4,030 |
| 2026-09-01 | 6.760 | 6.760 | 6.400 | 6.680 | 6.680 | 2,710 |
| 2026-08-31 | 6.600 | 6.840 | 6.440 | 6.760 | 6.760 | 34,474 |
| 2026-08-28 | 7.100 | 7.100 | 6.600 | 6.880 | 6.880 | 2,846 |
| 2026-08-27 | 6.600 | 7.080 | 6.600 | 6.600 | 6.600 | 8,511 |
| 2026-08-26 | 6.900 | 6.900 | 6.840 | 6.840 | 6.840 | 1,196 |
| 2026-08-25 | 6.860 | 7.100 | 6.840 | 6.920 | 6.920 | 1,591 |
| 2026-08-24 | 7.000 | 7.000 | 6.620 | 6.700 | 6.700 | 3,664 |
| 2026-08-21 | 7.040 | 7.040 | 6.660 | 6.840 | 6.840 | 38,678 |
| 2026-08-20 | 7.080 | 7.080 | 6.420 | 6.740 | 6.740 | 33,616 |
| 2026-08-19 | 7.400 | 7.400 | 7.100 | 7.140 | 7.140 | 2,689 |
| 2026-08-18 | 7.000 | 7.340 | 6.980 | 7.280 | 7.280 | 58,103 |
| 2026-08-17 | 7.120 | 7.120 | 6.820 | 7.000 | 7.000 | 20,329 |
| 2026-08-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 6,400 |
| 2026-08-13 | 7.020 | 7.280 | 7.000 | 7.080 | 7.080 | 15,961 |
| 2026-08-12 | 6.980 | 7.360 | 6.980 | 7.100 | 7.100 | 21,380 |
| 2026-08-11 | 7.220 | 7.220 | 6.980 | 6.980 | 6.980 | 297 |
| 2026-08-10 | 6.980 | 7.180 | 6.980 | 7.100 | 7.100 | 2,551 |
| 2026-08-07 | 7.180 | 7.340 | 7.040 | 7.300 | 7.300 | 2,468 |
| 2026-08-06 | 7.000 | 7.300 | 6.900 | 7.300 | 7.300 | 21,730 |
| 2026-08-05 | 6.920 | 7.280 | 6.900 | 6.920 | 6.920 | 22,159 |
| 2026-08-04 | 6.920 | 7.180 | 6.920 | 7.000 | 7.000 | 32,760 |
| 2026-08-03 | 7.020 | 7.180 | 6.920 | 7.180 | 7.180 | 15,458 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.