Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.460 | 7.580 | 7.340 | 7.580 | 7.580 | 11,206 |
| 2026-05-05 | 7.520 | 7.640 | 7.500 | 7.500 | 7.500 | 21,383 |
| 2026-05-04 | 7.800 | 7.900 | 7.540 | 7.540 | 7.540 | 31,209 |
| 2026-04-30 | 7.680 | 8.200 | 7.660 | 7.680 | 7.680 | 5,058 |
| 2026-04-29 | 7.660 | 7.900 | 7.660 | 7.900 | 7.900 | 1,702 |
| 2026-04-28 | 7.820 | 7.920 | 7.660 | 7.920 | 7.920 | 1,394 |
| 2026-04-27 | 7.960 | 8.000 | 7.900 | 7.900 | 7.900 | 25,171 |
| 2026-04-24 | 7.920 | 8.060 | 7.920 | 8.060 | 8.060 | 755 |
| 2026-04-23 | 8.160 | 8.180 | 8.000 | 8.160 | 8.160 | 1,693 |
| 2026-04-22 | 8.140 | 8.180 | 8.000 | 8.020 | 8.020 | 1,991 |
| 2026-04-21 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 102 |
| 2026-04-20 | 8.180 | 8.200 | 8.060 | 8.060 | 8.060 | 10,986 |
| 2026-04-17 | 8.180 | 8.200 | 8.100 | 8.200 | 8.200 | 26,953 |
| 2026-04-16 | 7.940 | 8.000 | 7.940 | 7.940 | 7.940 | 327 |
| 2026-04-15 | 8.080 | 8.180 | 8.080 | 8.100 | 8.100 | 6,018 |
| 2026-04-14 | 8.000 | 8.260 | 8.000 | 8.060 | 8.060 | 14,245 |
| 2026-04-13 | 7.940 | 8.200 | 7.880 | 8.200 | 8.200 | 6,604 |
| 2026-04-10 | 8.040 | 8.280 | 7.800 | 8.220 | 8.220 | 11,746 |
| 2026-04-09 | 7.760 | 7.980 | 7.740 | 7.980 | 7.980 | 3,755 |
| 2026-04-08 | 7.820 | 8.200 | 7.500 | 7.880 | 7.880 | 21,091 |
| 2026-04-07 | 8.100 | 8.200 | 7.900 | 8.160 | 8.160 | 10,935 |
| 2026-04-02 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 115 |
| 2026-04-01 | 8.400 | 8.400 | 8.000 | 8.200 | 8.200 | 5,425 |
| 2026-03-31 | 8.200 | 8.400 | 7.900 | 8.250 | 8.250 | 12,810 |
| 2026-03-30 | 7.950 | 8.100 | 7.900 | 7.950 | 7.950 | 5,372 |
| 2026-03-27 | 8.150 | 8.150 | 7.850 | 8.000 | 8.000 | 2,046 |
| 2026-03-26 | 7.800 | 8.000 | 7.800 | 7.950 | 7.950 | 11,294 |
| 2026-03-25 | 8.300 | 8.400 | 7.800 | 8.050 | 8.050 | 14,061 |
| 2026-03-24 | 7.850 | 8.400 | 7.600 | 8.000 | 8.000 | 3,796 |
| 2026-03-23 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 11,474 |
| 2026-03-20 | 7.800 | 8.100 | 7.800 | 8.050 | 8.050 | 1,042 |
| 2026-03-19 | 8.050 | 8.050 | 7.600 | 7.800 | 7.800 | 9,082 |
| 2026-03-18 | 8.200 | 8.400 | 8.200 | 8.200 | 8.200 | 4,671 |
| 2026-03-17 | 8.050 | 8.400 | 7.900 | 8.400 | 8.400 | 14,511 |
| 2026-03-16 | 8.250 | 8.500 | 8.150 | 8.250 | 8.250 | 3,070 |
| 2026-03-13 | 8.600 | 8.600 | 8.200 | 8.450 | 8.450 | 7,371 |
| 2026-03-12 | 8.450 | 8.700 | 8.450 | 8.650 | 8.650 | 8,277 |
| 2026-03-11 | 8.200 | 8.950 | 8.200 | 8.450 | 8.450 | 14,792 |
| 2026-03-10 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 128 |
| 2026-03-09 | 8.050 | 8.500 | 8.050 | 8.300 | 8.300 | 18,543 |
| 2026-03-06 | 8.350 | 8.350 | 8.100 | 8.200 | 8.200 | 18,438 |
| 2026-03-05 | 8.750 | 8.800 | 8.400 | 8.600 | 8.600 | 2,077 |
| 2026-03-04 | 8.200 | 8.750 | 8.200 | 8.750 | 8.750 | 13,493 |
| 2026-03-03 | 8.500 | 8.550 | 7.950 | 8.200 | 8.200 | 30,398 |
| 2026-03-02 | 8.650 | 9.000 | 8.400 | 8.700 | 8.700 | 6,334 |
| 2026-02-27 | 9.100 | 9.100 | 8.300 | 8.400 | 8.400 | 30,145 |
| 2026-02-26 | 8.500 | 9.100 | 8.000 | 8.950 | 8.950 | 115,559 |
| 2026-02-25 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 9,471 |
| 2026-02-24 | 8.400 | 9.000 | 8.400 | 9.000 | 9.000 | 4,592 |
| 2026-02-23 | 8.600 | 8.950 | 8.550 | 8.950 | 8.950 | 1,033 |
| 2026-02-20 | 8.750 | 9.000 | 8.750 | 8.950 | 8.950 | 1,378 |
| 2026-02-19 | 8.700 | 9.000 | 8.700 | 8.950 | 8.950 | 29,970 |
| 2026-02-18 | 8.700 | 9.000 | 8.650 | 9.000 | 9.000 | 6,870 |
| 2026-02-17 | 8.700 | 8.800 | 8.400 | 8.800 | 8.800 | 9,335 |
| 2026-02-16 | 8.550 | 8.700 | 8.350 | 8.600 | 8.600 | 2,916 |
| 2026-02-12 | 8.700 | 9.000 | 8.450 | 8.800 | 8.800 | 17,531 |
| 2026-02-11 | 8.400 | 8.800 | 8.350 | 8.700 | 8.700 | 16,174 |
| 2026-02-10 | 9.000 | 9.100 | 8.600 | 8.600 | 8.600 | 8,251 |
| 2026-02-09 | 8.500 | 9.300 | 8.500 | 9.300 | 9.300 | 22,624 |
| 2026-02-06 | 8.700 | 8.800 | 8.700 | 8.700 | 8.700 | 2,147 |
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.