Clemondo Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.888	0.898	0.868	0.896	8.960	15,381
2024-08-23	0.880	0.890	0.866	0.888	8.880	18,614
2024-08-22	0.874	0.888	0.844	0.866	8.660	67,951
2024-08-21	0.812	0.890	0.790	0.890	8.900	100,394
2024-08-20	0.918	0.918	0.800	0.828	8.280	70,235
2024-08-19	0.978	0.978	0.866	0.898	8.980	66,511
2024-08-16	0.878	1.000	0.876	0.980	9.800	207,824
2024-08-15	0.832	0.876	0.832	0.872	8.720	19,061
2024-08-14	0.852	0.886	0.830	0.868	8.680	22,851
2024-08-13	0.804	0.852	0.804	0.852	8.520	19,877
2024-08-12	0.802	0.820	0.798	0.820	8.200	43,475
2024-08-09	0.798	0.800	0.784	0.800	8.000	4,226
2024-08-08	0.814	0.814	0.794	0.806	8.060	23,235
2024-08-07	0.800	0.820	0.792	0.808	8.080	8,218
2024-08-06	0.800	0.800	0.766	0.800	8.000	29,505
2024-08-05	0.708	0.800	0.708	0.800	8.000	38,894
2024-08-02	0.800	0.820	0.786	0.800	8.000	22,022
2024-08-01	0.818	0.818	0.792	0.794	7.940	57,016
2024-07-31	0.780	0.810	0.780	0.808	8.080	44,679
2024-07-30	0.786	0.800	0.780	0.800	8.000	12,310
2024-07-29	0.800	0.808	0.780	0.786	7.860	16,986
2024-07-26	0.808	0.820	0.788	0.788	7.880	9,223
2024-07-25	0.800	0.810	0.794	0.808	8.080	4,827
2024-07-24	0.790	0.802	0.770	0.800	8.000	9,222
2024-07-23	0.808	0.812	0.786	0.790	7.900	28,164
2024-07-22	0.812	0.820	0.808	0.808	8.080	6,642
2024-07-19	0.790	0.818	0.790	0.804	8.040	13,682
2024-07-18	0.814	0.814	0.774	0.792	7.920	27,557
2024-07-17	0.810	0.818	0.786	0.794	7.940	104,493
2024-07-16	0.828	0.828	0.810	0.822	8.220	4,846
2024-07-15	0.814	0.824	0.804	0.818	8.180	6,582
2024-07-12	0.804	0.838	0.804	0.826	8.260	68,267
2024-07-11	0.840	0.840	0.804	0.804	8.040	41,933
2024-07-10	0.838	0.838	0.824	0.832	8.320	12,507
2024-07-09	0.834	0.842	0.806	0.838	8.380	38,764
2024-07-08	0.852	0.852	0.822	0.836	8.360	12,413
2024-07-05	0.802	0.852	0.802	0.850	8.500	30,732
2024-07-04	0.846	0.848	0.840	0.848	8.480	7,264
2024-07-03	0.850	0.864	0.794	0.848	8.480	39,385
2024-07-02	0.868	0.868	0.852	0.860	8.600	3,692
2024-07-01	0.870	0.870	0.846	0.866	8.660	42,273
2024-06-28	0.868	0.870	0.854	0.870	8.700	5,357
2024-06-27	0.868	0.880	0.822	0.880	8.800	22,773
2024-06-26	0.874	0.874	0.852	0.864	8.640	1,977
2024-06-25	0.870	0.880	0.862	0.876	8.760	9,221
2024-06-24	0.866	0.888	0.866	0.888	8.880	2,578
2024-06-20	0.864	0.890	0.864	0.890	8.900	11,007
2024-06-19	0.894	0.894	0.864	0.874	8.740	6,898
2024-06-18	0.864	0.880	0.864	0.880	8.800	11,278
2024-06-17	0.886	0.890	0.870	0.884	8.840	2,492
2024-06-14	0.908	0.916	0.868	0.906	9.060	85,055
2024-06-13	0.896	0.918	0.876	0.916	9.160	14,280
2024-06-12	0.898	0.918	0.876	0.918	9.180	12,590
2024-06-11	0.896	0.900	0.872	0.888	8.880	9,433
2024-06-10	0.916	0.920	0.866	0.880	8.800	10,503
2024-06-07	0.890	0.916	0.874	0.910	9.100	9,728
2024-06-05	0.898	0.898	0.892	0.898	8.980	1,326
2024-06-04	0.890	0.918	0.880	0.890	8.900	8,349
2024-06-03	0.908	0.908	0.882	0.904	9.040	12,812
2024-05-31	0.910	0.912	0.874	0.912	9.120	3,761

← NewerPage 10 of 22 · 1,263 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.