Clemondo Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 6.650 | 6.900 | 6.600 | 6.700 | 6.700 | 28,803 |
| 2025-02-17 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 9,235 |
| 2025-02-14 | 6.650 | 6.750 | 6.500 | 6.750 | 6.750 | 30,933 |
| 2025-02-13 | 6.950 | 7.000 | 6.700 | 6.900 | 6.900 | 23,440 |
| 2025-02-12 | 6.650 | 6.950 | 6.650 | 6.950 | 6.950 | 8,771 |
| 2025-02-11 | 6.600 | 6.800 | 6.600 | 6.750 | 6.750 | 8,285 |
| 2025-02-10 | 6.700 | 6.800 | 6.600 | 6.700 | 6.700 | 30,795 |
| 2025-02-07 | 6.800 | 6.800 | 6.600 | 6.700 | 6.700 | 27,003 |
| 2025-02-06 | 6.950 | 7.050 | 6.800 | 6.900 | 6.900 | 8,132 |
| 2025-02-05 | 7.000 | 7.300 | 6.700 | 7.050 | 7.050 | 31,746 |
| 2025-02-04 | 6.800 | 7.150 | 6.800 | 7.100 | 7.100 | 1,428 |
| 2025-02-03 | 7.100 | 7.100 | 6.800 | 7.100 | 7.100 | 28,987 |
| 2025-01-31 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 11,062 |
| 2025-01-30 | 7.150 | 7.200 | 6.800 | 7.200 | 7.200 | 34,051 |
| 2025-01-29 | 7.200 | 7.200 | 6.950 | 7.200 | 7.200 | 28,197 |
| 2025-01-28 | 7.200 | 7.350 | 7.100 | 7.150 | 7.150 | 7,364 |
| 2025-01-27 | 7.100 | 7.280 | 6.900 | 7.280 | 7.280 | 7,067 |
| 2025-01-24 | 7.240 | 7.330 | 7.010 | 7.160 | 7.160 | 30,225 |
| 2025-01-23 | 6.740 | 7.400 | 6.720 | 7.060 | 7.060 | 171,946 |
| 2025-01-22 | 6.500 | 6.780 | 6.500 | 6.760 | 6.760 | 45,896 |
| 2025-01-21 | 6.600 | 6.770 | 6.480 | 6.670 | 6.670 | 60,876 |
| 2025-01-20 | 6.600 | 6.900 | 6.540 | 6.660 | 6.660 | 20,997 |
| 2025-01-17 | 6.700 | 6.820 | 6.620 | 6.810 | 6.810 | 25,552 |
| 2025-01-16 | 6.960 | 7.020 | 6.800 | 6.900 | 6.900 | 30,057 |
| 2025-01-15 | 6.880 | 7.050 | 6.680 | 7.040 | 7.040 | 91,493 |
| 2025-01-14 | 6.500 | 6.880 | 6.500 | 6.880 | 6.880 | 13,205 |
| 2025-01-13 | 6.810 | 6.840 | 6.500 | 6.730 | 6.730 | 17,344 |
| 2025-01-10 | 6.600 | 7.300 | 6.310 | 6.850 | 6.850 | 216,094 |
| 2025-01-09 | 6.700 | 6.700 | 6.320 | 6.680 | 6.680 | 52,291 |
| 2025-01-08 | 6.890 | 6.980 | 6.690 | 6.750 | 6.750 | 1,213 |
| 2025-01-07 | 6.730 | 7.600 | 6.630 | 6.890 | 6.890 | 28,183 |
| 2025-01-03 | 6.530 | 7.100 | 6.530 | 6.690 | 6.690 | 11,902 |
| 2025-01-02 | 6.760 | 7.500 | 6.500 | 6.600 | 6.600 | 12,646 |
| 2024-12-30 | 7.000 | 7.100 | 6.610 | 6.780 | 6.780 | 57,348 |
| 2024-12-27 | 7.320 | 7.320 | 6.860 | 7.080 | 7.080 | 16,095 |
| 2024-12-23 | 7.500 | 7.640 | 7.310 | 7.330 | 7.330 | 65,249 |
| 2024-12-20 | 7.250 | 7.630 | 6.900 | 7.630 | 7.630 | 49,318 |
| 2024-12-19 | 7.880 | 7.880 | 7.260 | 7.430 | 7.430 | 14,556 |
| 2024-12-18 | 7.010 | 7.879 | 7.010 | 7.879 | 7.879 | 98,652 |
| 2024-12-17 | 7.000 | 8.000 | 6.510 | 7.280 | 7.280 | 48,123 |
| 2024-12-16 | 0.720 | 0.722 | 0.694 | 0.722 | 7.220 | 4,036 |
| 2024-12-13 | 0.740 | 0.756 | 0.700 | 0.750 | 7.500 | 7,788 |
| 2024-12-12 | 0.688 | 0.748 | 0.652 | 0.688 | 6.880 | 32,028 |
| 2024-12-11 | 0.688 | 0.716 | 0.670 | 0.708 | 7.080 | 17,975 |
| 2024-12-10 | 0.700 | 0.710 | 0.688 | 0.688 | 6.880 | 20,358 |
| 2024-12-09 | 0.718 | 0.754 | 0.700 | 0.708 | 7.080 | 24,251 |
| 2024-12-06 | 0.726 | 0.744 | 0.700 | 0.732 | 7.320 | 22,254 |
| 2024-12-05 | 0.734 | 0.748 | 0.722 | 0.734 | 7.340 | 11,278 |
| 2024-12-04 | 0.734 | 0.750 | 0.730 | 0.736 | 7.360 | 18,320 |
| 2024-12-03 | 0.750 | 0.762 | 0.718 | 0.752 | 7.520 | 12,219 |
| 2024-12-02 | 0.774 | 0.774 | 0.744 | 0.754 | 7.540 | 21,499 |
| 2024-11-29 | 0.772 | 0.774 | 0.760 | 0.774 | 7.740 | 16,787 |
| 2024-11-28 | 0.752 | 0.766 | 0.746 | 0.766 | 7.660 | 8,008 |
| 2024-11-27 | 0.748 | 0.764 | 0.748 | 0.758 | 7.580 | 4,349 |
| 2024-11-26 | 0.766 | 0.774 | 0.746 | 0.760 | 7.600 | 6,412 |
| 2024-11-25 | 0.778 | 0.794 | 0.752 | 0.766 | 7.660 | 7,055 |
| 2024-11-22 | 0.700 | 0.798 | 0.700 | 0.778 | 7.780 | 11,046 |
| 2024-11-21 | 0.802 | 0.802 | 0.742 | 0.766 | 7.660 | 17,650 |
| 2024-11-20 | 0.778 | 0.808 | 0.778 | 0.784 | 7.840 | 12,976 |
| 2024-11-19 | 0.828 | 0.828 | 0.780 | 0.808 | 8.080 | 7,049 |
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.