Clemondo Group AB (publ) historical data

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

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
2021-10-25	1.545	1.556	1.511	1.530	15.300	13,704
2021-10-22	1.542	1.598	1.542	1.544	15.440	30,672
2021-10-21	1.562	1.584	1.528	1.542	15.420	24,909
2021-10-20	1.581	1.594	1.552	1.562	15.620	11,622

← NewerPage 21 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.