Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.050	1.065	1.000	1.000	10.000	26,844
2023-06-16	1.075	1.080	1.000	1.050	10.500	15,480
2023-06-15	1.025	1.105	1.020	1.055	10.550	5,109
2023-06-14	1.060	1.060	1.015	1.025	10.250	9,271
2023-06-13	1.105	1.105	1.060	1.065	10.650	10,125
2023-06-12	1.100	1.115	1.010	1.105	11.050	31,518
2023-06-09	1.095	1.100	1.065	1.100	11.000	27,833
2023-06-08	1.090	1.110	1.070	1.110	11.100	16,585
2023-06-07	1.175	1.180	0.980	1.095	10.950	80,854
2023-06-05	1.195	1.195	1.150	1.170	11.700	6,069
2023-06-02	1.205	1.215	1.170	1.195	11.950	21,862
2023-06-01	1.140	1.220	1.140	1.190	11.900	33,193
2023-05-31	1.200	1.225	1.130	1.170	11.700	23,548
2023-05-30	1.190	1.210	1.170	1.205	12.050	51,815
2023-05-29	1.130	1.195	1.130	1.180	11.800	14,251
2023-05-26	1.115	1.155	1.075	1.130	11.300	20,473
2023-05-25	1.090	1.145	1.070	1.120	11.200	21,692
2023-05-24	1.070	1.100	1.065	1.090	10.900	5,781
2023-05-23	1.075	1.100	1.060	1.100	11.000	17,860
2023-05-22	1.030	1.070	1.030	1.070	10.700	11,489
2023-05-19	1.020	1.085	1.005	1.070	10.700	38,800
2023-05-17	1.020	1.035	1.000	1.025	10.250	5,127
2023-05-16	0.980	1.040	0.924	1.020	10.200	58,130
2023-05-15	1.000	1.000	0.960	1.000	10.000	31,299
2023-05-12	0.900	1.010	0.900	1.010	10.100	47,122
2023-05-11	0.916	0.942	0.896	0.940	9.400	35,362
2023-05-10	0.868	0.910	0.864	0.900	9.000	11,431
2023-05-09	0.880	0.912	0.856	0.910	9.100	16,671
2023-05-08	0.860	0.910	0.850	0.890	8.900	18,753
2023-05-05	0.870	0.896	0.850	0.884	8.840	10,975
2023-05-04	0.888	0.890	0.854	0.890	8.900	30,663
2023-05-03	0.916	0.916	0.876	0.890	8.900	5,526
2023-05-02	0.918	0.918	0.892	0.916	9.160	13,004
2023-04-28	0.946	0.946	0.870	0.918	9.180	30,000
2023-04-27	0.930	0.948	0.878	0.946	9.460	25,671
2023-04-26	0.924	0.930	0.882	0.930	9.300	27,262
2023-04-25	0.910	0.922	0.882	0.922	9.220	25,879
2023-04-24	0.898	0.910	0.864	0.910	9.100	9,911
2023-04-21	0.920	0.920	0.866	0.910	9.100	3,367
2023-04-20	0.920	0.920	0.870	0.902	9.020	12,717
2023-04-19	0.924	0.926	0.862	0.918	9.180	15,078
2023-04-18	0.922	0.924	0.900	0.924	9.240	12,267
2023-04-17	0.850	0.922	0.846	0.920	9.200	35,595
2023-04-14	0.862	0.910	0.844	0.894	8.940	21,221
2023-04-13	0.830	0.910	0.810	0.842	8.420	36,505
2023-04-12	0.846	0.846	0.804	0.830	8.300	10,741
2023-04-11	0.840	0.840	0.808	0.840	8.400	9,202
2023-04-06	0.818	0.848	0.818	0.848	8.480	4,009
2023-04-05	0.810	0.850	0.794	0.830	8.300	4,638
2023-04-04	0.818	0.848	0.818	0.830	8.300	4,930
2023-04-03	0.850	0.850	0.800	0.826	8.260	10,088
2023-03-31	0.865	0.865	0.832	0.850	8.500	9,843
2023-03-30	0.889	0.890	0.840	0.870	8.700	3,533
2023-03-29	0.890	0.890	0.840	0.889	8.890	11,353
2023-03-28	0.900	0.900	0.821	0.888	8.880	12,771
2023-03-27	0.920	0.920	0.845	0.856	8.560	26,942
2023-03-24	0.929	0.969	0.855	0.920	9.200	11,674
2023-03-23	0.925	0.930	0.892	0.930	9.300	4,588
2023-03-22	0.910	0.950	0.881	0.925	9.250	11,637
2023-03-21	0.899	0.930	0.880	0.920	9.200	3,867

← NewerPage 15 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.