Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.832	0.874	0.820	0.842	8.420	11,136
2023-12-04	0.854	0.876	0.818	0.832	8.320	28,509
2023-12-01	0.864	0.864	0.840	0.856	8.560	6,549
2023-11-30	0.864	0.876	0.844	0.850	8.500	9,118
2023-11-29	0.868	0.870	0.848	0.864	8.640	16,429
2023-11-28	0.882	0.882	0.862	0.880	8.800	8,967
2023-11-27	0.880	0.886	0.864	0.882	8.820	9,544
2023-11-24	0.900	0.900	0.874	0.886	8.860	12,190
2023-11-23	0.894	0.894	0.882	0.884	8.840	3,496
2023-11-22	0.912	0.916	0.882	0.894	8.940	7,180
2023-11-21	0.898	0.904	0.890	0.904	9.040	1,900
2023-11-20	0.902	0.916	0.890	0.908	9.080	15,321
2023-11-17	0.900	0.914	0.900	0.912	9.120	1,457
2023-11-16	0.922	0.922	0.898	0.914	9.140	9,136
2023-11-15	0.926	0.944	0.908	0.928	9.280	7,296
2023-11-14	0.920	0.924	0.908	0.920	9.200	6,322
2023-11-13	0.912	0.926	0.896	0.924	9.240	11,693
2023-11-10	0.900	0.916	0.890	0.910	9.100	5,251
2023-11-09	0.916	0.916	0.882	0.916	9.160	25,894
2023-11-08	0.936	0.958	0.930	0.944	9.440	7,176
2023-11-07	0.946	0.946	0.922	0.936	9.360	4,733
2023-11-06	0.950	0.966	0.934	0.948	9.480	9,661
2023-11-03	0.970	0.978	0.958	0.976	9.760	1,184
2023-11-02	0.972	0.978	0.946	0.970	9.700	3,256
2023-11-01	0.958	0.972	0.924	0.972	9.720	19,218
2023-10-31	0.934	0.958	0.910	0.958	9.580	3,715
2023-10-30	0.898	0.956	0.898	0.926	9.260	8,269
2023-10-27	0.882	0.898	0.876	0.898	8.980	1,890
2023-10-26	0.908	0.908	0.834	0.878	8.780	11,197
2023-10-25	0.934	0.934	0.888	0.910	9.100	4,323
2023-10-24	0.890	0.934	0.890	0.934	9.340	3,078
2023-10-23	0.924	0.930	0.896	0.920	9.200	11,541
2023-10-20	0.944	0.956	0.916	0.938	9.380	17,343
2023-10-19	0.940	0.944	0.926	0.938	9.380	411
2023-10-18	0.932	0.940	0.924	0.936	9.360	3,941
2023-10-17	0.950	0.950	0.932	0.932	9.320	4,504
2023-10-16	0.940	0.958	0.932	0.958	9.580	4,046
2023-10-13	0.966	0.966	0.940	0.958	9.580	4,141
2023-10-12	0.946	0.968	0.944	0.968	9.680	695
2023-10-11	0.946	0.968	0.942	0.968	9.680	574
2023-10-10	0.944	0.966	0.922	0.966	9.660	12,660
2023-10-09	0.926	0.936	0.914	0.932	9.320	2,240
2023-10-06	0.964	0.964	0.936	0.952	9.520	2,197
2023-10-05	0.914	0.952	0.904	0.952	9.520	15,549
2023-10-04	0.950	0.952	0.914	0.934	9.340	3,474
2023-10-03	0.950	0.958	0.932	0.950	9.500	3,034
2023-10-02	0.970	0.970	0.930	0.950	9.500	13,180
2023-09-29	0.900	0.970	0.892	0.970	9.700	16,326
2023-09-28	0.936	0.954	0.876	0.902	9.020	38,524
2023-09-27	0.958	0.970	0.920	0.944	9.440	15,717
2023-09-26	0.920	0.968	0.920	0.930	9.300	10,805
2023-09-25	0.918	0.940	0.918	0.930	9.300	1,821
2023-09-22	0.934	0.950	0.918	0.940	9.400	6,059
2023-09-21	0.970	0.978	0.934	0.934	9.340	3,375
2023-09-20	0.976	0.978	0.956	0.970	9.700	6,977
2023-09-19	0.960	0.980	0.950	0.980	9.800	4,243
2023-09-18	0.972	0.978	0.956	0.978	9.780	5,900
2023-09-15	0.950	0.976	0.936	0.974	9.740	47,259
2023-09-14	0.898	0.958	0.888	0.932	9.320	8,311
2023-09-13	0.874	0.914	0.872	0.898	8.980	5,200

← NewerPage 13 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.