Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.570 | 1.599 | 1.562 | 1.578 | 15.780 | 51,543 |
| 2022-01-13 | 1.564 | 1.599 | 1.464 | 1.590 | 15.900 | 41,865 |
| 2022-01-12 | 1.520 | 1.578 | 1.474 | 1.564 | 15.640 | 104,674 |
| 2022-01-11 | 1.473 | 1.518 | 1.450 | 1.515 | 15.150 | 29,491 |
| 2022-01-10 | 1.534 | 1.534 | 1.455 | 1.473 | 14.730 | 40,410 |
| 2022-01-07 | 1.590 | 1.590 | 1.500 | 1.534 | 15.340 | 18,159 |
| 2022-01-05 | 1.573 | 1.598 | 1.542 | 1.590 | 15.900 | 49,374 |
| 2022-01-04 | 1.571 | 1.599 | 1.509 | 1.576 | 15.760 | 46,739 |
| 2022-01-03 | 1.510 | 1.582 | 1.435 | 1.575 | 15.750 | 83,162 |
| 2021-12-30 | 1.466 | 1.507 | 1.452 | 1.490 | 14.900 | 29,736 |
| 2021-12-29 | 1.467 | 1.531 | 1.451 | 1.466 | 14.660 | 34,386 |
| 2021-12-28 | 1.521 | 1.556 | 1.444 | 1.495 | 14.950 | 80,415 |
| 2021-12-27 | 1.621 | 1.621 | 1.506 | 1.520 | 15.200 | 150,377 |
| 2021-12-23 | 1.671 | 1.699 | 1.601 | 1.621 | 16.210 | 40,899 |
| 2021-12-22 | 1.591 | 1.674 | 1.580 | 1.649 | 16.490 | 63,692 |
| 2021-12-21 | 1.559 | 1.646 | 1.526 | 1.591 | 15.910 | 31,097 |
| 2021-12-20 | 1.550 | 1.650 | 1.531 | 1.559 | 15.590 | 29,566 |
| 2021-12-17 | 1.639 | 1.639 | 1.534 | 1.559 | 15.590 | 35,170 |
| 2021-12-16 | 1.605 | 1.630 | 1.531 | 1.596 | 15.960 | 91,403 |
| 2021-12-15 | 1.659 | 1.659 | 1.567 | 1.590 | 15.900 | 75,690 |
| 2021-12-14 | 1.629 | 1.690 | 1.627 | 1.659 | 16.590 | 107,778 |
| 2021-12-13 | 1.501 | 1.630 | 1.501 | 1.629 | 16.290 | 140,341 |
| 2021-12-10 | 1.390 | 1.550 | 1.369 | 1.540 | 15.400 | 195,666 |
| 2021-12-09 | 1.328 | 1.438 | 1.321 | 1.390 | 13.900 | 161,962 |
| 2021-12-08 | 1.330 | 1.370 | 1.303 | 1.328 | 13.280 | 41,790 |
| 2021-12-07 | 1.350 | 1.384 | 1.313 | 1.330 | 13.300 | 64,000 |
| 2021-12-06 | 1.371 | 1.419 | 1.340 | 1.350 | 13.500 | 51,276 |
| 2021-12-03 | 1.371 | 1.399 | 1.280 | 1.370 | 13.700 | 182,194 |
| 2021-12-02 | 1.370 | 1.462 | 1.370 | 1.371 | 13.710 | 33,981 |
| 2021-12-01 | 1.460 | 1.460 | 1.330 | 1.370 | 13.700 | 128,983 |
| 2021-11-30 | 1.414 | 1.500 | 1.414 | 1.440 | 14.400 | 108,783 |
| 2021-11-29 | 1.469 | 1.511 | 1.382 | 1.400 | 14.000 | 110,812 |
| 2021-11-26 | 1.281 | 1.540 | 1.250 | 1.453 | 14.530 | 357,758 |
| 2021-11-25 | 1.329 | 1.329 | 1.273 | 1.282 | 12.820 | 26,508 |
| 2021-11-24 | 1.340 | 1.340 | 1.270 | 1.299 | 12.990 | 39,771 |
| 2021-11-23 | 1.330 | 1.340 | 1.285 | 1.340 | 13.400 | 14,395 |
| 2021-11-22 | 1.322 | 1.347 | 1.288 | 1.330 | 13.300 | 29,021 |
| 2021-11-19 | 1.360 | 1.395 | 1.308 | 1.322 | 13.220 | 67,760 |
| 2021-11-18 | 1.380 | 1.421 | 1.370 | 1.371 | 13.710 | 35,376 |
| 2021-11-17 | 1.380 | 1.409 | 1.356 | 1.380 | 13.800 | 39,827 |
| 2021-11-16 | 1.359 | 1.379 | 1.353 | 1.361 | 13.610 | 32,640 |
| 2021-11-15 | 1.420 | 1.436 | 1.338 | 1.360 | 13.600 | 115,002 |
| 2021-11-12 | 1.420 | 1.440 | 1.340 | 1.420 | 14.200 | 83,288 |
| 2021-11-11 | 1.250 | 1.477 | 1.250 | 1.420 | 14.200 | 277,839 |
| 2021-11-10 | 1.599 | 1.599 | 1.544 | 1.550 | 15.500 | 66,422 |
| 2021-11-09 | 1.523 | 1.605 | 1.499 | 1.599 | 15.990 | 71,325 |
| 2021-11-08 | 1.536 | 1.556 | 1.485 | 1.523 | 15.230 | 102,092 |
| 2021-11-05 | 1.599 | 1.599 | 1.537 | 1.537 | 15.370 | 70,210 |
| 2021-11-04 | 1.600 | 1.613 | 1.575 | 1.599 | 15.990 | 26,322 |
| 2021-11-03 | 1.597 | 1.601 | 1.565 | 1.600 | 16.000 | 31,009 |
| 2021-11-02 | 1.658 | 1.658 | 1.586 | 1.597 | 15.970 | 43,099 |
| 2021-11-01 | 1.580 | 1.660 | 1.522 | 1.608 | 16.080 | 131,249 |
| 2021-10-29 | 1.580 | 1.601 | 1.549 | 1.579 | 15.790 | 34,686 |
| 2021-10-28 | 1.490 | 1.550 | 1.464 | 1.549 | 15.490 | 37,909 |
| 2021-10-27 | 1.504 | 1.519 | 1.490 | 1.510 | 15.100 | 9,550 |
| 2021-10-26 | 1.520 | 1.524 | 1.480 | 1.504 | 15.040 | 18,182 |
← NewerPage 21 of 21 · 1,256 trading days
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.