Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.799	0.800	0.760	0.800	8.000	8,773
2022-09-29	0.773	0.799	0.770	0.799	7.990	5,245
2022-09-28	0.835	0.835	0.750	0.800	8.000	13,134
2022-09-27	0.801	0.838	0.780	0.810	8.100	10,834
2022-09-26	0.849	0.849	0.780	0.801	8.010	23,767
2022-09-23	0.863	0.863	0.818	0.848	8.480	3,791
2022-09-22	0.863	0.864	0.791	0.818	8.180	17,035
2022-09-21	0.859	0.888	0.820	0.863	8.630	12,086
2022-09-20	0.840	0.957	0.790	0.860	8.600	45,087
2022-09-19	0.770	0.850	0.770	0.840	8.400	23,274
2022-09-16	0.745	0.800	0.712	0.760	7.600	26,471
2022-09-15	0.754	0.798	0.738	0.758	7.580	3,257
2022-09-14	0.790	0.821	0.735	0.754	7.540	14,008
2022-09-13	0.795	0.821	0.741	0.790	7.900	7,353
2022-09-12	0.800	0.810	0.762	0.795	7.950	22,050
2022-09-09	0.777	0.800	0.765	0.800	8.000	5,082
2022-09-08	0.777	0.780	0.762	0.778	7.780	5,780
2022-09-07	0.785	0.797	0.751	0.780	7.800	6,523
2022-09-06	0.796	0.798	0.755	0.785	7.850	3,772
2022-09-05	0.800	0.811	0.730	0.798	7.980	19,615
2022-09-02	0.799	0.847	0.770	0.800	8.000	18,071
2022-09-01	0.860	0.870	0.800	0.800	8.000	38,521
2022-08-31	0.850	0.891	0.841	0.868	8.680	14,175
2022-08-30	0.886	0.892	0.848	0.892	8.920	7,406
2022-08-29	0.870	0.870	0.822	0.865	8.650	9,101
2022-08-26	0.887	0.887	0.850	0.870	8.700	11,638
2022-08-25	0.870	0.892	0.860	0.882	8.820	8,096
2022-08-24	0.870	0.892	0.870	0.889	8.890	4,319
2022-08-23	0.909	0.948	0.877	0.911	9.110	6,141
2022-08-22	0.929	0.929	0.878	0.909	9.090	7,677
2022-08-19	0.948	0.949	0.917	0.930	9.300	11,832
2022-08-18	0.919	0.950	0.857	0.900	9.000	35,680
2022-08-17	0.901	0.924	0.899	0.924	9.240	8,298
2022-08-16	0.910	0.932	0.883	0.900	9.000	17,316
2022-08-15	0.932	0.932	0.880	0.910	9.100	17,742
2022-08-12	0.940	0.940	0.909	0.920	9.200	7,290
2022-08-11	0.948	0.948	0.905	0.930	9.300	7,092
2022-08-10	0.925	0.937	0.902	0.919	9.190	8,542
2022-08-09	0.920	0.949	0.901	0.910	9.100	5,686
2022-08-08	0.918	0.944	0.902	0.920	9.200	6,248
2022-08-05	0.955	0.955	0.900	0.919	9.190	5,277
2022-08-04	0.932	0.932	0.902	0.904	9.040	11,046
2022-08-03	0.945	0.958	0.906	0.928	9.280	8,860
2022-08-02	0.933	0.945	0.916	0.945	9.450	5,765
2022-08-01	0.978	0.978	0.936	0.950	9.500	12,688
2022-07-29	0.965	0.978	0.932	0.978	9.780	10,831
2022-07-28	1.000	1.000	0.930	0.946	9.460	14,839
2022-07-27	0.906	1.018	0.906	0.929	9.290	15,928
2022-07-26	0.898	0.904	0.873	0.904	9.040	7,813
2022-07-25	0.873	0.908	0.863	0.906	9.060	29,090
2022-07-22	0.909	0.909	0.870	0.873	8.730	11,048
2022-07-21	0.935	0.935	0.880	0.889	8.890	9,897
2022-07-20	0.900	0.915	0.867	0.908	9.080	27,346
2022-07-19	0.928	0.950	0.868	0.915	9.150	19,576
2022-07-18	0.880	0.920	0.841	0.908	9.080	22,116
2022-07-15	0.860	0.880	0.832	0.840	8.400	19,678
2022-07-14	0.889	0.896	0.860	0.883	8.830	8,336
2022-07-13	0.886	0.899	0.871	0.899	8.990	9,238
2022-07-12	0.900	0.900	0.871	0.897	8.970	19,251
2022-07-11	0.899	0.900	0.870	0.896	8.960	12,391

← NewerPage 18 of 22 · 1,264 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.