Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.040 | 7.120 | 7.020 | 7.020 | 7.020 | 2,906 |
| 2026-07-30 | 7.100 | 7.240 | 7.060 | 7.060 | 7.060 | 1,144 |
| 2026-07-29 | 7.020 | 7.220 | 7.020 | 7.180 | 7.180 | 6,620 |
| 2026-07-28 | 7.060 | 7.220 | 7.000 | 7.160 | 7.160 | 3,099 |
| 2026-07-27 | 7.400 | 7.420 | 7.120 | 7.200 | 7.200 | 6,157 |
| 2026-07-24 | 7.120 | 7.440 | 7.120 | 7.160 | 7.160 | 1,696 |
| 2026-07-23 | 7.200 | 7.200 | 7.040 | 7.040 | 7.040 | 1,197 |
| 2026-07-22 | 7.280 | 7.360 | 7.060 | 7.360 | 7.360 | 13,504 |
| 2026-07-21 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 556 |
| 2026-07-20 | 7.400 | 7.440 | 7.180 | 7.180 | 7.180 | 1,927 |
| 2026-07-17 | 7.000 | 7.420 | 7.000 | 7.420 | 7.420 | 1,667 |
| 2026-07-16 | 7.160 | 7.420 | 7.060 | 7.420 | 7.420 | 1,761 |
| 2026-07-15 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 89 |
| 2026-07-14 | 7.420 | 7.440 | 7.400 | 7.440 | 7.440 | 6,800 |
| 2026-07-13 | 7.200 | 7.420 | 7.200 | 7.420 | 7.420 | 200 |
| 2026-07-10 | 7.180 | 7.420 | 7.180 | 7.420 | 7.420 | 952 |
| 2026-07-09 | 6.940 | 7.420 | 6.940 | 7.420 | 7.420 | 29,147 |
| 2026-07-08 | 7.020 | 7.020 | 6.900 | 6.920 | 6.920 | 6,700 |
| 2026-07-07 | 6.820 | 7.200 | 6.820 | 7.200 | 7.200 | 4,425 |
| 2026-07-06 | 7.000 | 7.540 | 7.000 | 7.040 | 7.040 | 5,666 |
| 2026-07-03 | 6.820 | 7.040 | 6.820 | 7.020 | 7.020 | 10,613 |
| 2026-07-02 | 7.000 | 7.140 | 6.800 | 7.140 | 7.140 | 31,052 |
| 2026-07-01 | 7.100 | 7.340 | 6.900 | 7.340 | 7.340 | 878 |
| 2026-06-30 | 7.060 | 7.160 | 6.880 | 7.020 | 7.020 | 12,920 |
| 2026-06-29 | 7.500 | 7.500 | 7.200 | 7.260 | 7.260 | 10,725 |
| 2026-06-26 | 7.360 | 7.580 | 7.240 | 7.460 | 7.460 | 11,561 |
| 2026-06-25 | 6.860 | 7.600 | 6.860 | 7.240 | 7.240 | 13,347 |
| 2026-06-24 | 7.000 | 7.060 | 6.820 | 7.060 | 7.060 | 5,185 |
| 2026-06-23 | 7.020 | 7.340 | 7.000 | 7.020 | 7.020 | 4,210 |
| 2026-06-22 | 6.840 | 7.260 | 6.840 | 7.120 | 7.120 | 4,236 |
| 2026-06-18 | 7.000 | 7.400 | 6.840 | 7.340 | 7.340 | 3,307 |
| 2026-06-17 | 7.060 | 7.160 | 7.000 | 7.000 | 7.000 | 3,413 |
| 2026-06-16 | 7.040 | 7.380 | 7.040 | 7.380 | 7.380 | 71 |
| 2026-06-15 | 7.000 | 7.500 | 6.900 | 7.040 | 7.040 | 11,800 |
| 2026-06-12 | 7.060 | 7.200 | 6.820 | 7.200 | 7.200 | 4,039 |
| 2026-06-11 | 6.960 | 6.960 | 6.820 | 6.960 | 6.960 | 2,253 |
| 2026-06-10 | 6.860 | 7.080 | 6.820 | 7.080 | 7.080 | 18,200 |
| 2026-06-09 | 7.180 | 7.180 | 6.860 | 7.000 | 7.000 | 13,021 |
| 2026-06-08 | 7.320 | 7.320 | 7.020 | 7.020 | 7.020 | 6,436 |
| 2026-06-05 | 6.920 | 7.100 | 6.900 | 7.100 | 7.100 | 2,200 |
| 2026-06-04 | 6.980 | 7.120 | 6.860 | 7.020 | 7.020 | 9,338 |
| 2026-06-03 | 7.120 | 7.220 | 7.000 | 7.100 | 7.100 | 12,873 |
| 2026-06-02 | 7.320 | 7.500 | 7.160 | 7.160 | 7.160 | 22,174 |
| 2026-06-01 | 7.080 | 7.420 | 7.080 | 7.420 | 7.420 | 11,918 |
| 2026-05-29 | 7.200 | 7.500 | 7.200 | 7.420 | 7.420 | 19,160 |
| 2026-05-28 | 7.700 | 7.700 | 7.380 | 7.620 | 7.620 | 41,633 |
| 2026-05-27 | 7.980 | 7.980 | 7.640 | 7.820 | 7.820 | 10,587 |
| 2026-05-26 | 8.120 | 8.120 | 7.760 | 7.980 | 7.980 | 705 |
| 2026-05-25 | 7.800 | 8.300 | 7.800 | 8.140 | 8.140 | 16,426 |
| 2026-05-22 | 7.500 | 7.880 | 7.480 | 7.860 | 7.860 | 13,572 |
| 2026-05-21 | 7.500 | 7.740 | 7.500 | 7.580 | 7.580 | 6,363 |
| 2026-05-20 | 7.580 | 7.800 | 7.580 | 7.800 | 7.800 | 58,657 |
| 2026-05-19 | 7.520 | 7.660 | 7.260 | 7.600 | 7.600 | 183,957 |
| 2026-05-18 | 7.220 | 7.620 | 7.140 | 7.540 | 7.540 | 13,068 |
| 2026-05-15 | 7.520 | 7.520 | 7.460 | 7.480 | 7.480 | 6,024 |
| 2026-05-13 | 7.260 | 7.600 | 7.260 | 7.600 | 7.600 | 18,123 |
| 2026-05-12 | 7.300 | 7.360 | 7.120 | 7.340 | 7.340 | 2,559 |
| 2026-05-11 | 7.300 | 7.300 | 7.160 | 7.240 | 7.240 | 32,946 |
| 2026-05-08 | 6.980 | 7.600 | 6.880 | 7.260 | 7.260 | 28,026 |
| 2026-05-07 | 7.440 | 7.520 | 7.400 | 7.440 | 7.440 | 22,739 |
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.