Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.918	0.918	0.882	0.910	9.100	1,297
2024-05-29	0.882	0.924	0.882	0.920	9.200	3,393
2024-05-28	0.890	0.890	0.836	0.882	8.820	21,309
2024-05-27	0.900	0.910	0.882	0.896	8.960	7,488
2024-05-24	0.920	0.926	0.886	0.900	9.000	16,863
2024-05-23	0.908	0.926	0.864	0.900	9.000	28,407
2024-05-22	0.900	0.934	0.822	0.896	8.960	61,039
2024-05-21	0.932	0.934	0.888	0.934	9.340	34,103
2024-05-20	0.940	0.960	0.930	0.940	9.400	28,481
2024-05-17	0.926	0.980	0.908	0.940	9.400	30,235
2024-05-16	0.936	0.940	0.896	0.926	9.260	37,629
2024-05-15	0.900	0.944	0.860	0.936	9.360	56,261
2024-05-14	0.926	0.926	0.880	0.916	9.160	6,193
2024-05-13	0.918	0.930	0.906	0.926	9.260	7,122
2024-05-10	0.876	0.920	0.876	0.918	9.180	54,023
2024-05-08	0.898	0.898	0.876	0.876	8.760	1,058
2024-05-07	0.860	0.902	0.860	0.890	8.900	14,609
2024-05-06	0.868	0.888	0.850	0.886	8.860	30,897
2024-05-03	0.830	0.888	0.826	0.870	8.700	65,151
2024-05-02	0.808	0.842	0.794	0.834	8.340	60,252
2024-04-30	0.810	0.810	0.786	0.810	8.100	17,940
2024-04-29	0.800	0.810	0.796	0.808	8.080	22,807
2024-04-26	0.808	0.810	0.800	0.810	8.100	4,423
2024-04-25	0.844	0.844	0.798	0.810	8.100	58,038
2024-04-24	0.866	0.870	0.826	0.846	8.460	20,343
2024-04-23	0.866	0.870	0.838	0.870	8.700	14,862
2024-04-22	0.868	0.870	0.854	0.870	8.700	8,280
2024-04-19	0.850	0.878	0.850	0.868	8.680	13,267
2024-04-18	0.842	0.858	0.840	0.850	8.500	17,095
2024-04-17	0.834	0.848	0.834	0.844	8.440	3,993
2024-04-16	0.844	0.868	0.834	0.850	8.500	6,909
2024-04-15	0.884	0.884	0.850	0.860	8.600	8,389
2024-04-12	0.842	0.884	0.832	0.884	8.840	33,572
2024-04-11	0.878	0.878	0.836	0.844	8.440	45,103
2024-04-10	0.930	0.930	0.882	0.888	8.880	23,737
2024-04-09	0.910	0.938	0.894	0.930	9.300	43,118
2024-04-08	0.928	0.936	0.912	0.926	9.260	15,510
2024-04-05	0.852	0.958	0.852	0.928	9.280	62,990
2024-04-04	0.898	0.900	0.864	0.896	8.960	49,716
2024-04-03	0.858	0.898	0.848	0.898	8.980	49,671
2024-04-02	0.840	0.860	0.822	0.858	8.580	19,609
2024-03-28	0.784	0.850	0.782	0.840	8.400	27,567
2024-03-27	0.790	0.800	0.780	0.798	7.980	44,964
2024-03-26	0.784	0.820	0.774	0.820	8.200	18,783
2024-03-25	0.772	0.786	0.756	0.786	7.860	13,874
2024-03-22	0.808	0.808	0.760	0.776	7.760	22,254
2024-03-21	0.792	0.816	0.772	0.772	7.720	21,142
2024-03-20	0.820	0.820	0.778	0.806	8.060	16,596
2024-03-19	0.778	0.808	0.778	0.800	8.000	14,821
2024-03-18	0.804	0.804	0.770	0.800	8.000	14,674
2024-03-15	0.804	0.808	0.788	0.804	8.040	8,544
2024-03-14	0.818	0.832	0.802	0.814	8.140	5,326
2024-03-13	0.816	0.844	0.816	0.838	8.380	21,793
2024-03-12	0.814	0.822	0.790	0.822	8.220	18,252
2024-03-11	0.810	0.830	0.800	0.816	8.160	12,254
2024-03-08	0.820	0.832	0.804	0.832	8.320	17,751
2024-03-07	0.828	0.858	0.822	0.842	8.420	17,145
2024-03-06	0.830	0.858	0.810	0.858	8.580	30,043
2024-03-05	0.822	0.860	0.812	0.840	8.400	13,479
2024-03-04	0.800	0.820	0.784	0.820	8.200	17,842

← NewerPage 11 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.