Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.894	0.912	0.888	0.900	9.000	12,369
2023-09-11	0.912	0.926	0.900	0.910	9.100	6,738
2023-09-08	0.900	0.934	0.900	0.934	9.340	1,472
2023-09-07	0.916	0.926	0.900	0.914	9.140	10,870
2023-09-06	0.986	0.986	0.922	0.922	9.220	6,976
2023-09-05	0.940	0.972	0.940	0.966	9.660	6,592
2023-09-04	0.978	0.978	0.942	0.964	9.640	10,315
2023-09-01	0.988	0.988	0.960	0.978	9.780	7,371
2023-08-31	0.990	0.994	0.970	0.988	9.880	8,429
2023-08-30	0.990	0.994	0.974	0.990	9.900	8,107
2023-08-29	0.994	0.996	0.976	0.990	9.900	4,917
2023-08-28	0.996	0.996	0.980	0.994	9.940	1,966
2023-08-25	0.980	1.000	0.978	0.996	9.960	6,335
2023-08-24	0.994	1.015	0.940	0.980	9.800	18,178
2023-08-23	0.990	1.000	0.952	0.994	9.940	10,583
2023-08-22	0.958	1.005	0.958	1.005	10.050	2,398
2023-08-21	0.990	1.000	0.956	0.990	9.900	14,361
2023-08-18	1.050	1.050	0.974	0.990	9.900	9,319
2023-08-17	1.060	1.100	0.994	1.020	10.200	42,415
2023-08-16	1.065	1.070	1.010	1.045	10.450	16,018
2023-08-15	1.075	1.090	0.990	1.065	10.650	93,717
2023-08-14	1.065	1.110	1.065	1.090	10.900	8,023
2023-08-11	1.090	1.140	1.090	1.110	11.100	8,567
2023-08-10	1.120	1.155	1.075	1.115	11.150	17,151
2023-08-09	1.105	1.135	1.095	1.120	11.200	28,570
2023-08-08	1.090	1.105	1.085	1.105	11.050	18,411
2023-08-07	1.080	1.090	1.080	1.090	10.900	37,303
2023-08-04	1.080	1.080	1.010	1.080	10.800	51,479
2023-08-03	1.085	1.090	1.050	1.080	10.800	9,499
2023-08-02	1.095	1.095	1.065	1.085	10.850	9,719
2023-08-01	1.060	1.095	1.060	1.095	10.950	11,340
2023-07-31	1.080	1.090	1.055	1.070	10.700	8,968
2023-07-28	1.065	1.080	1.065	1.080	10.800	2,059
2023-07-27	1.070	1.095	1.035	1.065	10.650	10,604
2023-07-26	1.010	1.085	1.010	1.060	10.600	17,480
2023-07-25	1.020	1.045	1.020	1.030	10.300	8,869
2023-07-24	0.992	1.035	0.992	1.020	10.200	18,320
2023-07-21	0.924	1.040	0.914	1.000	10.000	47,636
2023-07-20	0.900	0.930	0.900	0.930	9.300	5,324
2023-07-19	0.946	0.948	0.910	0.932	9.320	13,427
2023-07-18	0.910	0.948	0.910	0.948	9.480	10,162
2023-07-17	0.952	0.952	0.918	0.924	9.240	20,050
2023-07-14	0.944	0.962	0.932	0.950	9.500	2,856
2023-07-13	0.986	0.986	0.930	0.948	9.480	6,359
2023-07-12	0.948	0.956	0.920	0.956	9.560	6,596
2023-07-11	0.970	0.980	0.938	0.950	9.500	7,414
2023-07-10	0.940	0.984	0.880	0.970	9.700	80,888
2023-07-07	0.960	0.994	0.950	0.972	9.720	8,097
2023-07-06	0.972	0.980	0.958	0.978	9.780	5,448
2023-07-05	0.980	0.980	0.956	0.980	9.800	2,933
2023-07-04	0.988	1.000	0.960	0.980	9.800	4,209
2023-07-03	0.922	1.000	0.922	0.988	9.880	13,192
2023-06-30	0.980	0.986	0.960	0.986	9.860	18,249
2023-06-29	0.988	0.996	0.970	0.980	9.800	4,871
2023-06-28	0.998	1.020	0.986	1.005	10.050	10,191
2023-06-27	0.970	0.976	0.960	0.976	9.760	5,401
2023-06-26	0.984	0.988	0.968	0.978	9.780	8,522
2023-06-22	1.010	1.015	0.990	1.005	10.050	6,412
2023-06-21	1.005	1.015	0.998	1.010	10.100	4,623
2023-06-20	1.000	1.055	1.000	1.050	10.500	8,454

← NewerPage 14 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.