Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.816	0.820	0.780	0.812	8.120	11,043
2024-02-29	0.828	0.828	0.798	0.816	8.160	7,294
2024-02-28	0.836	0.850	0.800	0.828	8.280	9,732
2024-02-27	0.822	0.840	0.802	0.836	8.360	7,014
2024-02-26	0.840	0.840	0.810	0.822	8.220	8,193
2024-02-23	0.798	0.840	0.786	0.840	8.400	6,255
2024-02-22	0.804	0.840	0.776	0.840	8.400	8,687
2024-02-21	0.818	0.820	0.798	0.808	8.080	5,813
2024-02-20	0.858	0.864	0.812	0.826	8.260	7,385
2024-02-19	0.828	0.866	0.798	0.844	8.440	15,997
2024-02-16	0.880	0.880	0.800	0.828	8.280	12,288
2024-02-15	0.886	0.890	0.798	0.890	8.900	34,143
2024-02-14	0.880	0.880	0.812	0.850	8.500	19,883
2024-02-13	0.806	0.894	0.806	0.886	8.860	49,266
2024-02-12	0.830	0.846	0.782	0.806	8.060	22,502
2024-02-09	0.772	0.830	0.772	0.830	8.300	4,401
2024-02-08	0.770	0.792	0.770	0.790	7.900	8,263
2024-02-07	0.780	0.796	0.760	0.796	7.960	9,716
2024-02-06	0.806	0.806	0.788	0.798	7.980	3,501
2024-02-05	0.800	0.806	0.770	0.806	8.060	8,680
2024-02-02	0.838	0.838	0.796	0.820	8.200	5,651
2024-02-01	0.794	0.840	0.792	0.840	8.400	13,758
2024-01-31	0.808	0.810	0.794	0.810	8.100	3,639
2024-01-30	0.798	0.808	0.798	0.808	8.080	9,282
2024-01-29	0.810	0.810	0.770	0.798	7.980	3,638
2024-01-26	0.828	0.828	0.790	0.810	8.100	9,981
2024-01-25	0.800	0.844	0.800	0.828	8.280	7,278
2024-01-24	0.802	0.832	0.780	0.832	8.320	4,588
2024-01-23	0.780	0.790	0.762	0.790	7.900	5,424
2024-01-22	0.800	0.800	0.758	0.780	7.800	15,148
2024-01-19	0.842	0.848	0.794	0.800	8.000	19,828
2024-01-18	0.816	0.850	0.816	0.842	8.420	5,660
2024-01-17	0.820	0.820	0.804	0.816	8.160	3,877
2024-01-16	0.796	0.818	0.754	0.818	8.180	20,793
2024-01-15	0.828	0.828	0.792	0.804	8.040	9,956
2024-01-12	0.820	0.848	0.812	0.828	8.280	8,584
2024-01-11	0.820	0.832	0.812	0.816	8.160	4,161
2024-01-10	0.828	0.834	0.828	0.834	8.340	928
2024-01-09	0.850	0.850	0.814	0.838	8.380	21,278
2024-01-08	0.848	0.850	0.840	0.850	8.500	1,013
2024-01-05	0.854	0.858	0.850	0.850	8.500	199
2024-01-04	0.838	0.882	0.838	0.850	8.500	632
2024-01-03	0.866	0.866	0.830	0.838	8.380	7,050
2024-01-02	0.890	0.908	0.852	0.868	8.680	13,354
2023-12-29	0.880	0.892	0.876	0.890	8.900	11,298
2023-12-28	0.840	0.884	0.832	0.880	8.800	16,916
2023-12-27	0.832	0.844	0.830	0.842	8.420	3,802
2023-12-22	0.840	0.850	0.820	0.840	8.400	15,130
2023-12-21	0.824	0.846	0.824	0.840	8.400	4,398
2023-12-20	0.854	0.854	0.820	0.840	8.400	63,733
2023-12-19	0.858	0.858	0.842	0.854	8.540	3,088
2023-12-18	0.882	0.908	0.844	0.864	8.640	11,790
2023-12-15	0.852	0.888	0.840	0.882	8.820	26,175
2023-12-14	0.852	0.854	0.838	0.840	8.400	1,772
2023-12-13	0.850	0.872	0.850	0.852	8.520	7,285
2023-12-12	0.834	0.868	0.834	0.850	8.500	3,746
2023-12-11	0.836	0.842	0.824	0.834	8.340	7,271
2023-12-08	0.840	0.846	0.822	0.836	8.360	5,029
2023-12-07	0.868	0.868	0.836	0.846	8.460	1,750
2023-12-06	0.842	0.852	0.828	0.848	8.480	16,432

← NewerPage 12 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.