Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.879	0.934	0.879	0.900	9.000	8,033
2022-07-07	0.900	0.910	0.855	0.910	9.100	12,475
2022-07-06	0.935	0.935	0.882	0.886	8.860	5,680
2022-07-05	0.882	0.936	0.868	0.934	9.340	4,349
2022-07-04	0.907	0.999	0.868	0.888	8.880	13,998
2022-07-01	0.929	0.929	0.859	0.907	9.070	13,123
2022-06-30	0.919	0.930	0.881	0.930	9.300	11,609
2022-06-29	0.940	0.940	0.886	0.919	9.190	10,626
2022-06-28	0.937	0.940	0.889	0.924	9.240	5,638
2022-06-27	0.916	0.979	0.895	0.937	9.370	3,589
2022-06-23	0.907	0.933	0.890	0.916	9.160	13,805
2022-06-22	0.883	0.922	0.879	0.907	9.070	15,698
2022-06-21	0.911	1.028	0.882	0.949	9.490	20,041
2022-06-20	0.956	0.956	0.892	0.911	9.110	19,853
2022-06-17	0.869	0.999	0.850	0.970	9.700	18,715
2022-06-16	0.894	0.899	0.818	0.850	8.500	34,306
2022-06-15	0.905	0.905	0.865	0.894	8.940	19,990
2022-06-14	0.959	0.959	0.841	0.909	9.090	41,163
2022-06-13	0.980	0.980	0.883	0.960	9.600	19,983
2022-06-10	0.980	0.989	0.935	0.980	9.800	29,437
2022-06-09	1.026	1.026	0.960	0.980	9.800	17,826
2022-06-08	0.990	1.000	0.974	0.982	9.820	9,056
2022-06-07	1.030	1.030	0.971	0.990	9.900	5,725
2022-06-03	1.020	1.046	1.002	1.030	10.300	3,909
2022-06-02	0.990	1.048	0.990	1.020	10.200	8,564
2022-06-01	1.000	1.052	0.991	1.020	10.200	12,706
2022-05-31	1.020	1.074	0.990	0.990	9.900	16,936
2022-05-30	1.024	1.072	1.024	1.048	10.480	14,805
2022-05-27	1.050	1.080	1.004	1.050	10.500	17,294
2022-05-25	1.020	1.080	1.000	1.040	10.400	10,123
2022-05-24	1.020	1.034	0.990	1.020	10.200	35,701
2022-05-23	1.032	1.032	0.990	1.010	10.100	36,230
2022-05-20	1.000	1.034	0.970	1.034	10.340	15,794
2022-05-19	1.060	1.062	0.980	1.000	10.000	18,546
2022-05-18	1.020	1.088	1.020	1.062	10.620	15,134
2022-05-17	1.036	1.048	1.000	1.020	10.200	30,446
2022-05-16	1.032	1.050	1.000	1.000	10.000	10,722
2022-05-13	1.118	1.128	1.030	1.070	10.700	27,256
2022-05-12	1.028	1.104	1.028	1.104	11.040	34,371
2022-05-11	1.130	1.168	1.102	1.158	11.580	20,319
2022-05-10	1.092	1.130	1.080	1.130	11.300	29,085
2022-05-09	1.154	1.154	0.981	1.130	11.300	22,730
2022-05-06	1.150	1.156	1.110	1.154	11.540	14,328
2022-05-05	1.170	1.180	1.156	1.160	11.600	3,783
2022-05-04	1.170	1.170	1.140	1.170	11.700	7,927
2022-05-03	1.200	1.200	1.130	1.170	11.700	19,203
2022-05-02	1.194	1.214	1.160	1.200	12.000	12,104
2022-04-29	1.188	1.202	1.150	1.194	11.940	73,698
2022-04-28	1.178	1.200	1.172	1.188	11.880	1,598
2022-04-27	1.208	1.208	1.172	1.178	11.780	4,134
2022-04-26	1.226	1.226	1.172	1.198	11.980	15,503
2022-04-25	1.206	1.230	1.180	1.226	12.260	20,451
2022-04-22	1.214	1.214	1.170	1.206	12.060	12,235
2022-04-21	1.218	1.224	1.190	1.214	12.140	6,888
2022-04-20	1.220	1.228	1.190	1.216	12.160	17,147
2022-04-19	1.218	1.230	1.190	1.220	12.200	14,316
2022-04-14	1.200	1.218	1.172	1.218	12.180	8,393
2022-04-13	1.226	1.230	1.162	1.200	12.000	5,039
2022-04-12	1.228	1.228	1.150	1.220	12.200	16,418
2022-04-11	1.226	1.228	1.186	1.228	12.280	17,389

← NewerPage 19 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.