Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.230	1.230	1.186	1.228	12.280	22,992
2022-04-07	1.214	1.230	1.170	1.228	12.280	8,774
2022-04-06	1.210	1.220	1.166	1.220	12.200	52,216
2022-04-05	1.218	1.218	1.150	1.210	12.100	62,590
2022-04-04	1.200	1.220	1.150	1.218	12.180	76,248
2022-04-01	1.168	1.230	1.130	1.226	12.260	27,235
2022-03-31	1.170	1.170	1.130	1.135	11.350	11,031
2022-03-30	1.167	1.170	1.154	1.170	11.700	5,916
2022-03-29	1.178	1.180	1.152	1.167	11.670	3,384
2022-03-28	1.152	1.173	1.148	1.151	11.510	8,262
2022-03-25	1.171	1.179	1.151	1.152	11.520	9,111
2022-03-24	1.165	1.180	1.148	1.170	11.700	40,666
2022-03-23	1.159	1.184	1.150	1.163	11.630	20,426
2022-03-22	1.166	1.178	1.149	1.159	11.590	11,288
2022-03-21	1.179	1.188	1.156	1.166	11.660	13,500
2022-03-18	1.200	1.200	1.151	1.189	11.890	11,416
2022-03-17	1.141	1.191	1.141	1.163	11.630	50,768
2022-03-16	1.162	1.199	1.161	1.170	11.700	13,730
2022-03-15	1.200	1.200	1.140	1.162	11.620	7,084
2022-03-14	1.151	1.180	1.145	1.159	11.590	11,494
2022-03-11	1.185	1.200	1.154	1.164	11.640	11,130
2022-03-10	1.177	1.190	1.161	1.185	11.850	26,000
2022-03-09	1.181	1.190	1.130	1.177	11.770	21,318
2022-03-08	1.150	1.200	1.139	1.172	11.720	16,727
2022-03-07	1.151	1.220	1.062	1.220	12.200	103,977
2022-03-04	1.172	1.191	1.130	1.152	11.520	11,959
2022-03-03	1.200	1.250	1.152	1.172	11.720	26,625
2022-03-02	1.213	1.213	1.150	1.212	12.120	12,178
2022-03-01	1.175	1.297	1.175	1.213	12.130	13,375
2022-02-28	1.189	1.189	1.150	1.166	11.660	22,617
2022-02-25	1.151	1.220	1.151	1.190	11.900	34,789
2022-02-24	1.150	1.170	1.060	1.140	11.400	93,127
2022-02-23	1.180	1.268	1.172	1.237	12.370	46,771
2022-02-22	1.200	1.209	1.142	1.180	11.800	25,781
2022-02-21	1.310	1.329	1.059	1.232	12.320	113,228
2022-02-18	1.280	1.369	1.280	1.310	13.100	37,992
2022-02-17	1.319	1.379	1.280	1.280	12.800	98,983
2022-02-16	1.324	1.364	1.291	1.319	13.190	26,296
2022-02-15	1.330	1.369	1.290	1.324	13.240	18,345
2022-02-14	1.360	1.360	1.280	1.320	13.200	43,098
2022-02-11	1.389	1.390	1.360	1.360	13.600	31,299
2022-02-10	1.390	1.399	1.361	1.380	13.800	20,085
2022-02-09	1.400	1.419	1.340	1.373	13.730	32,916
2022-02-08	1.399	1.437	1.321	1.388	13.880	31,099
2022-02-07	1.310	1.371	1.310	1.338	13.380	31,341
2022-02-04	1.386	1.386	1.301	1.305	13.050	113,002
2022-02-03	1.420	1.438	1.380	1.401	14.010	30,867
2022-02-02	1.440	1.440	1.405	1.420	14.200	20,375
2022-02-01	1.450	1.469	1.400	1.440	14.400	52,343
2022-01-31	1.419	1.469	1.419	1.450	14.500	10,372
2022-01-28	1.469	1.469	1.390	1.419	14.190	15,927
2022-01-27	1.464	1.464	1.400	1.414	14.140	21,073
2022-01-26	1.415	1.526	1.405	1.465	14.650	50,967
2022-01-25	1.390	1.450	1.390	1.415	14.150	25,963
2022-01-24	1.480	1.571	1.375	1.390	13.900	88,168
2022-01-21	1.560	1.600	1.475	1.480	14.800	51,108
2022-01-20	1.599	1.599	1.540	1.563	15.630	20,885
2022-01-19	1.618	1.639	1.560	1.599	15.990	27,765
2022-01-18	1.645	1.645	1.520	1.618	16.180	75,624
2022-01-17	1.578	1.669	1.578	1.646	16.460	48,870

← NewerPage 20 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.