Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.891	0.929	0.853	0.900	9.000	6,677
2023-03-17	0.847	0.950	0.842	0.890	8.900	13,743
2023-03-16	0.860	0.860	0.775	0.810	8.100	10,301
2023-03-15	0.821	0.873	0.815	0.860	8.600	4,804
2023-03-14	0.840	0.854	0.805	0.848	8.480	2,197
2023-03-13	0.827	0.840	0.795	0.825	8.250	11,239
2023-03-10	0.830	0.830	0.800	0.829	8.290	1,203
2023-03-09	0.796	0.839	0.796	0.839	8.390	6,160
2023-03-08	0.817	0.817	0.785	0.803	8.030	38,652
2023-03-07	0.849	0.849	0.800	0.817	8.170	10,138
2023-03-06	0.836	0.869	0.836	0.837	8.370	251
2023-03-03	0.818	0.909	0.818	0.836	8.360	27,788
2023-03-02	0.816	0.833	0.816	0.818	8.180	33,819
2023-03-01	0.833	0.833	0.780	0.800	8.000	35,174
2023-02-28	0.831	0.870	0.830	0.838	8.380	20,818
2023-02-27	0.880	0.904	0.849	0.872	8.720	18,744
2023-02-24	0.930	0.972	0.878	0.880	8.800	10,261
2023-02-23	0.964	0.968	0.930	0.933	9.330	6,719
2023-02-22	0.988	1.012	0.950	0.969	9.690	12,510
2023-02-21	1.026	1.048	0.987	0.988	9.880	29,009
2023-02-20	1.000	1.046	1.000	1.026	10.260	5,582
2023-02-17	1.050	1.050	1.000	1.030	10.300	7,825
2023-02-16	1.000	1.038	0.920	1.030	10.300	63,118
2023-02-15	1.000	1.058	1.000	1.028	10.280	5,291
2023-02-14	1.050	1.058	1.000	1.052	10.520	10,786
2023-02-13	1.030	1.040	0.994	1.040	10.400	7,712
2023-02-10	1.008	1.040	1.008	1.040	10.400	3,126
2023-02-09	1.030	1.058	1.008	1.036	10.360	7,829
2023-02-08	1.022	1.060	1.004	1.030	10.300	4,662
2023-02-07	1.038	1.038	1.000	1.022	10.220	24,771
2023-02-06	1.066	1.066	1.016	1.038	10.380	6,459
2023-02-03	1.060	1.066	1.020	1.066	10.660	12,140
2023-02-02	1.022	1.094	1.000	1.066	10.660	8,926
2023-02-01	1.050	1.050	1.006	1.050	10.500	3,070
2023-01-31	1.056	1.082	1.022	1.050	10.500	14,569
2023-01-30	1.070	1.076	1.032	1.070	10.700	11,299
2023-01-27	1.060	1.072	1.030	1.072	10.720	12,183
2023-01-26	1.060	1.080	1.000	1.064	10.640	46,879
2023-01-25	1.050	1.088	1.028	1.052	10.520	15,635
2023-01-24	1.016	1.088	1.012	1.080	10.800	57,071
2023-01-23	1.018	1.018	0.981	1.016	10.160	15,415
2023-01-20	0.989	1.080	0.953	1.018	10.180	17,954
2023-01-19	0.990	1.000	0.970	0.989	9.890	13,617
2023-01-18	0.978	0.990	0.941	0.980	9.800	4,065
2023-01-17	0.990	0.990	0.946	0.978	9.780	5,145
2023-01-16	0.950	1.000	0.950	0.962	9.620	22,394
2023-01-13	0.940	0.950	0.930	0.950	9.500	7,086
2023-01-12	0.939	0.953	0.930	0.940	9.400	17,682
2023-01-11	0.937	0.948	0.900	0.939	9.390	13,198
2023-01-10	0.920	0.947	0.910	0.937	9.370	10,212
2023-01-09	0.912	0.949	0.900	0.940	9.400	22,363
2023-01-05	0.930	0.948	0.900	0.912	9.120	36,107
2023-01-04	0.894	0.950	0.875	0.930	9.300	89,573
2023-01-03	0.859	0.920	0.852	0.894	8.940	58,356
2023-01-02	0.830	0.860	0.818	0.860	8.600	18,555
2022-12-30	0.827	0.838	0.805	0.830	8.300	11,991
2022-12-29	0.826	0.826	0.809	0.810	8.100	2,178
2022-12-28	0.840	0.840	0.802	0.827	8.270	9,318
2022-12-27	0.810	0.850	0.784	0.840	8.400	44,176
2022-12-23	0.799	0.846	0.785	0.820	8.200	27,956

← NewerPage 16 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.