Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 10.800 | 11.000 | 10.200 | 11.000 | 11.000 | 46,828 |
| 2025-05-15 | 10.700 | 10.800 | 9.500 | 10.800 | 10.800 | 81,930 |
| 2025-05-14 | 10.600 | 10.600 | 10.100 | 10.200 | 10.200 | 9,782 |
| 2025-05-13 | 10.500 | 10.700 | 10.100 | 10.500 | 10.500 | 28,076 |
| 2025-05-12 | 10.400 | 10.900 | 10.100 | 10.500 | 10.500 | 112,865 |
| 2025-05-09 | 9.950 | 10.300 | 9.750 | 10.300 | 10.300 | 46,280 |
| 2025-05-08 | 10.300 | 10.300 | 10.000 | 10.100 | 10.100 | 2,068 |
| 2025-05-07 | 9.950 | 10.200 | 9.550 | 10.200 | 10.200 | 30,038 |
| 2025-05-06 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 14,582 |
| 2025-05-05 | 9.800 | 10.000 | 9.500 | 10.000 | 10.000 | 27,094 |
| 2025-05-02 | 9.500 | 9.800 | 9.400 | 9.800 | 9.800 | 26,733 |
| 2025-04-30 | 9.200 | 10.000 | 9.150 | 9.500 | 9.500 | 36,925 |
| 2025-04-29 | 9.100 | 9.250 | 8.750 | 9.100 | 9.100 | 16,793 |
| 2025-04-28 | 8.800 | 9.500 | 8.800 | 9.250 | 9.250 | 17,930 |
| 2025-04-25 | 8.950 | 9.100 | 8.700 | 9.000 | 9.000 | 30,556 |
| 2025-04-24 | 8.900 | 8.950 | 8.650 | 8.950 | 8.950 | 15,066 |
| 2025-04-23 | 8.700 | 8.900 | 8.700 | 8.850 | 8.850 | 46,163 |
| 2025-04-22 | 8.500 | 8.700 | 8.250 | 8.700 | 8.700 | 9,974 |
| 2025-04-17 | 8.100 | 8.650 | 8.100 | 8.650 | 8.650 | 1,952 |
| 2025-04-16 | 8.500 | 8.600 | 8.450 | 8.600 | 8.600 | 1,588 |
| 2025-04-15 | 8.550 | 8.750 | 8.500 | 8.700 | 8.700 | 14,910 |
| 2025-04-14 | 8.400 | 8.550 | 8.000 | 8.550 | 8.550 | 14,361 |
| 2025-04-11 | 8.000 | 8.400 | 7.900 | 8.200 | 8.200 | 55,571 |
| 2025-04-10 | 8.350 | 8.350 | 8.050 | 8.050 | 8.050 | 6,235 |
| 2025-04-09 | 7.700 | 8.150 | 7.650 | 8.100 | 8.100 | 24,257 |
| 2025-04-08 | 8.100 | 8.400 | 7.800 | 8.100 | 8.100 | 17,913 |
| 2025-04-07 | 8.050 | 8.100 | 7.600 | 8.100 | 8.100 | 13,765 |
| 2025-04-04 | 7.950 | 8.400 | 7.950 | 8.300 | 8.300 | 20,123 |
| 2025-04-03 | 8.100 | 8.200 | 7.950 | 8.100 | 8.100 | 10,086 |
| 2025-04-02 | 8.400 | 8.400 | 8.100 | 8.250 | 8.250 | 11,278 |
| 2025-04-01 | 8.150 | 8.400 | 8.150 | 8.400 | 8.400 | 10,407 |
| 2025-03-31 | 7.900 | 8.700 | 7.900 | 8.250 | 8.250 | 38,672 |
| 2025-03-28 | 8.350 | 8.800 | 8.200 | 8.600 | 8.600 | 27,295 |
| 2025-03-27 | 8.150 | 8.700 | 8.150 | 8.700 | 8.700 | 2,248 |
| 2025-03-26 | 8.200 | 8.800 | 7.300 | 8.450 | 8.450 | 28,075 |
| 2025-03-25 | 8.450 | 8.500 | 8.300 | 8.300 | 8.300 | 14,073 |
| 2025-03-24 | 8.150 | 8.500 | 8.150 | 8.500 | 8.500 | 42,714 |
| 2025-03-21 | 8.150 | 8.500 | 8.050 | 8.450 | 8.450 | 25,758 |
| 2025-03-20 | 8.400 | 8.500 | 8.250 | 8.500 | 8.500 | 43,970 |
| 2025-03-19 | 8.350 | 8.400 | 8.050 | 8.400 | 8.400 | 14,434 |
| 2025-03-18 | 8.150 | 8.400 | 8.000 | 8.200 | 8.200 | 9,721 |
| 2025-03-17 | 7.800 | 8.500 | 7.800 | 8.150 | 8.150 | 27,436 |
| 2025-03-14 | 8.300 | 8.350 | 7.650 | 8.300 | 8.300 | 109,584 |
| 2025-03-13 | 7.300 | 8.300 | 7.300 | 8.300 | 8.300 | 128,470 |
| 2025-03-12 | 7.550 | 7.550 | 7.350 | 7.550 | 7.550 | 8,903 |
| 2025-03-11 | 7.450 | 7.600 | 7.300 | 7.600 | 7.600 | 27,073 |
| 2025-03-10 | 7.600 | 7.600 | 7.250 | 7.300 | 7.300 | 16,838 |
| 2025-03-07 | 7.250 | 7.600 | 7.250 | 7.450 | 7.450 | 51,933 |
| 2025-03-06 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 24,033 |
| 2025-03-05 | 7.300 | 7.600 | 7.150 | 7.450 | 7.450 | 36,279 |
| 2025-03-04 | 7.350 | 7.650 | 7.350 | 7.450 | 7.450 | 52,315 |
| 2025-03-03 | 7.500 | 7.500 | 7.150 | 7.300 | 7.300 | 38,366 |
| 2025-02-28 | 7.150 | 7.500 | 7.150 | 7.450 | 7.450 | 44,950 |
| 2025-02-27 | 7.600 | 7.600 | 7.100 | 7.100 | 7.100 | 14,112 |
| 2025-02-26 | 7.000 | 7.500 | 7.000 | 7.300 | 7.300 | 44,672 |
| 2025-02-25 | 6.950 | 7.200 | 6.900 | 7.200 | 7.200 | 97,842 |
| 2025-02-24 | 6.800 | 7.000 | 6.750 | 6.900 | 6.900 | 14,111 |
| 2025-02-21 | 6.900 | 7.250 | 6.900 | 7.100 | 7.100 | 16,352 |
| 2025-02-20 | 6.900 | 7.400 | 6.800 | 6.900 | 6.900 | 28,214 |
| 2025-02-19 | 6.600 | 7.200 | 6.350 | 6.950 | 6.950 | 44,331 |
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.