Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.818	0.836	0.800	0.800	8.000	14,364
2022-12-21	0.825	0.855	0.800	0.829	8.290	36,734
2022-12-20	0.784	0.818	0.770	0.815	8.150	12,525
2022-12-19	0.817	0.817	0.780	0.785	7.850	6,262
2022-12-16	0.801	0.828	0.760	0.819	8.190	19,008
2022-12-15	0.840	0.869	0.800	0.809	8.090	32,960
2022-12-14	0.828	0.840	0.799	0.840	8.400	48,388
2022-12-13	0.830	0.830	0.792	0.830	8.300	31,343
2022-12-12	0.820	0.829	0.790	0.820	8.200	31,319
2022-12-09	0.800	0.820	0.780	0.820	8.200	14,538
2022-12-08	0.833	0.848	0.780	0.800	8.000	25,666
2022-12-07	0.829	0.829	0.780	0.797	7.970	9,918
2022-12-06	0.808	0.819	0.776	0.790	7.900	10,260
2022-12-05	0.805	0.819	0.780	0.800	8.000	10,819
2022-12-02	0.795	0.820	0.795	0.820	8.200	5,611
2022-12-01	0.807	0.883	0.796	0.821	8.210	17,869
2022-11-30	0.816	0.830	0.792	0.808	8.080	7,988
2022-11-29	0.830	0.830	0.797	0.816	8.160	19,473
2022-11-28	0.813	0.830	0.781	0.830	8.300	25,587
2022-11-25	0.821	0.830	0.797	0.813	8.130	18,683
2022-11-24	0.814	0.832	0.805	0.821	8.210	10,466
2022-11-23	0.830	0.843	0.801	0.814	8.140	10,005
2022-11-22	0.800	0.835	0.800	0.830	8.300	13,712
2022-11-21	0.776	0.837	0.776	0.832	8.320	29,518
2022-11-18	0.839	0.840	0.780	0.790	7.900	13,253
2022-11-17	0.793	0.840	0.790	0.840	8.400	19,682
2022-11-16	0.810	0.819	0.793	0.810	8.100	8,971
2022-11-15	0.850	0.859	0.820	0.821	8.210	21,941
2022-11-14	0.887	0.887	0.820	0.850	8.500	22,919
2022-11-11	0.830	0.888	0.782	0.887	8.870	74,985
2022-11-10	0.829	0.830	0.786	0.820	8.200	31,660
2022-11-09	0.827	0.827	0.780	0.818	8.180	8,219
2022-11-08	0.802	0.830	0.776	0.827	8.270	9,459
2022-11-07	0.839	0.839	0.805	0.805	8.050	5,301
2022-11-04	0.830	0.839	0.803	0.819	8.190	5,126
2022-11-03	0.819	0.830	0.800	0.830	8.300	9,958
2022-11-02	0.825	0.844	0.801	0.819	8.190	6,399
2022-11-01	0.800	0.844	0.800	0.825	8.250	8,840
2022-10-31	0.845	0.845	0.798	0.800	8.000	16,637
2022-10-28	0.828	0.845	0.800	0.845	8.450	8,041
2022-10-27	0.822	0.828	0.810	0.828	8.280	4,193
2022-10-26	0.827	0.827	0.780	0.822	8.220	2,812
2022-10-25	0.762	0.827	0.762	0.826	8.260	4,139
2022-10-24	0.790	0.829	0.762	0.827	8.270	5,370
2022-10-21	0.814	0.849	0.791	0.803	8.030	5,041
2022-10-20	0.850	0.851	0.788	0.814	8.140	13,068
2022-10-19	0.867	0.894	0.830	0.850	8.500	7,685
2022-10-18	0.820	0.897	0.820	0.867	8.670	8,045
2022-10-17	0.785	0.825	0.774	0.820	8.200	5,907
2022-10-14	0.828	0.828	0.785	0.810	8.100	3,191
2022-10-13	0.810	0.829	0.761	0.819	8.190	9,240
2022-10-12	0.770	0.819	0.753	0.799	7.990	5,651
2022-10-11	0.777	0.830	0.699	0.794	7.940	15,798
2022-10-10	0.800	0.836	0.790	0.800	8.000	7,698
2022-10-07	0.810	0.829	0.777	0.820	8.200	8,794
2022-10-06	0.829	0.829	0.794	0.810	8.100	2,722
2022-10-05	0.820	0.830	0.790	0.800	8.000	2,809
2022-10-04	0.750	0.820	0.750	0.820	8.200	23,744
2022-10-03	0.800	0.800	0.760	0.798	7.980	12,696
2022-09-30	0.799	0.800	0.760	0.800	8.000	8,773

← NewerPage 17 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.