Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.950 | 9.200 | 8.700 | 9.000 | 9.000 | 3,320 |
| 2026-02-04 | 8.900 | 8.900 | 8.400 | 8.750 | 8.750 | 8,859 |
| 2026-02-03 | 8.600 | 9.000 | 8.600 | 8.750 | 8.750 | 13,483 |
| 2026-02-02 | 8.800 | 8.950 | 8.600 | 8.850 | 8.850 | 8,957 |
| 2026-01-30 | 9.000 | 9.000 | 8.800 | 8.950 | 8.950 | 7,874 |
| 2026-01-29 | 8.900 | 9.300 | 8.850 | 8.850 | 8.850 | 26,849 |
| 2026-01-28 | 8.900 | 9.100 | 8.700 | 8.800 | 8.800 | 4,581 |
| 2026-01-27 | 8.700 | 9.000 | 8.650 | 9.000 | 9.000 | 11,032 |
| 2026-01-26 | 8.900 | 9.050 | 8.800 | 8.900 | 8.900 | 10,348 |
| 2026-01-23 | 8.650 | 9.350 | 8.600 | 9.300 | 9.300 | 21,849 |
| 2026-01-22 | 9.300 | 9.300 | 8.600 | 8.900 | 8.900 | 20,497 |
| 2026-01-21 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 9,639 |
| 2026-01-20 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 8,579 |
| 2026-01-19 | 9.200 | 9.450 | 9.100 | 9.400 | 9.400 | 11,812 |
| 2026-01-16 | 9.450 | 9.450 | 9.200 | 9.450 | 9.450 | 4,107 |
| 2026-01-15 | 9.100 | 9.500 | 8.800 | 9.450 | 9.450 | 29,706 |
| 2026-01-14 | 9.100 | 9.100 | 8.800 | 9.100 | 9.100 | 21,213 |
| 2026-01-13 | 8.850 | 9.100 | 8.850 | 9.100 | 9.100 | 5,357 |
| 2026-01-12 | 8.350 | 9.100 | 8.200 | 9.100 | 9.100 | 23,241 |
| 2026-01-09 | 8.750 | 8.750 | 8.350 | 8.650 | 8.650 | 693 |
| 2026-01-08 | 8.450 | 8.700 | 8.400 | 8.700 | 8.700 | 4,369 |
| 2026-01-07 | 8.500 | 8.800 | 8.000 | 8.650 | 8.650 | 1,500 |
| 2026-01-05 | 8.450 | 8.550 | 8.400 | 8.550 | 8.550 | 2,037 |
| 2026-01-02 | 8.700 | 8.700 | 8.250 | 8.500 | 8.500 | 16,112 |
| 2025-12-30 | 8.750 | 8.800 | 8.450 | 8.800 | 8.800 | 13,248 |
| 2025-12-29 | 8.650 | 8.800 | 8.200 | 8.750 | 8.750 | 17,784 |
| 2025-12-23 | 8.600 | 9.100 | 8.550 | 8.950 | 8.950 | 2,579 |
| 2025-12-22 | 8.850 | 9.100 | 8.450 | 9.100 | 9.100 | 11,851 |
| 2025-12-19 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 3,547 |
| 2025-12-18 | 8.400 | 8.900 | 8.400 | 8.900 | 8.900 | 1,109 |
| 2025-12-17 | 8.400 | 8.950 | 8.400 | 8.900 | 8.900 | 4,611 |
| 2025-12-16 | 8.650 | 8.950 | 8.650 | 8.850 | 8.850 | 1,764 |
| 2025-12-15 | 8.650 | 9.000 | 8.550 | 9.000 | 9.000 | 3,683 |
| 2025-12-12 | 9.000 | 9.000 | 8.600 | 8.950 | 8.950 | 3,760 |
| 2025-12-11 | 8.750 | 8.800 | 8.650 | 8.750 | 8.750 | 2,084 |
| 2025-12-10 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 1,968 |
| 2025-12-09 | 9.000 | 9.100 | 8.700 | 9.000 | 9.000 | 6,175 |
| 2025-12-08 | 8.800 | 9.150 | 8.600 | 9.150 | 9.150 | 11,599 |
| 2025-12-05 | 9.000 | 9.050 | 8.850 | 9.050 | 9.050 | 7,034 |
| 2025-12-04 | 8.900 | 9.150 | 8.900 | 9.150 | 9.150 | 406 |
| 2025-12-03 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 1,724 |
| 2025-12-02 | 8.850 | 9.150 | 8.800 | 9.150 | 9.150 | 6,504 |
| 2025-12-01 | 8.900 | 9.050 | 8.550 | 8.800 | 8.800 | 5,965 |
| 2025-11-28 | 8.950 | 9.200 | 8.800 | 9.200 | 9.200 | 921 |
| 2025-11-27 | 8.600 | 9.000 | 8.550 | 9.000 | 9.000 | 7,545 |
| 2025-11-26 | 8.900 | 9.150 | 8.500 | 8.700 | 8.700 | 16,194 |
| 2025-11-25 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 12,494 |
| 2025-11-24 | 9.150 | 9.150 | 8.850 | 9.150 | 9.150 | 9,125 |
| 2025-11-21 | 9.550 | 9.550 | 8.750 | 8.950 | 8.950 | 35,786 |
| 2025-11-20 | 9.250 | 9.600 | 9.200 | 9.350 | 9.350 | 26,481 |
| 2025-11-19 | 9.150 | 9.600 | 9.150 | 9.550 | 9.550 | 13,032 |
| 2025-11-18 | 9.150 | 9.650 | 8.950 | 9.650 | 9.650 | 81,809 |
| 2025-11-17 | 9.200 | 9.600 | 9.200 | 9.600 | 9.600 | 124 |
| 2025-11-14 | 9.450 | 9.650 | 9.400 | 9.500 | 9.500 | 594 |
| 2025-11-13 | 9.450 | 9.650 | 9.300 | 9.650 | 9.650 | 7,016 |
| 2025-11-12 | 9.550 | 9.750 | 9.150 | 9.450 | 9.450 | 17,949 |
| 2025-11-11 | 9.400 | 9.550 | 9.050 | 9.550 | 9.550 | 19,736 |
| 2025-11-10 | 9.450 | 9.750 | 9.400 | 9.750 | 9.750 | 21,961 |
| 2025-11-07 | 9.300 | 9.600 | 9.300 | 9.600 | 9.600 | 2,782 |
| 2025-11-06 | 9.350 | 9.350 | 8.850 | 9.200 | 9.200 | 10,183 |
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.