Clemondo Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.828	0.840	0.802	0.816	8.160	20,334
2024-11-15	0.832	0.862	0.822	0.850	8.500	70,851
2024-11-14	0.826	0.834	0.806	0.834	8.340	16,026
2024-11-13	0.804	0.850	0.804	0.832	8.320	27,120
2024-11-12	0.762	0.844	0.762	0.824	8.240	63,285
2024-11-11	0.770	0.792	0.740	0.786	7.860	19,666
2024-11-08	0.730	0.772	0.730	0.768	7.680	4,923
2024-11-07	0.750	0.768	0.730	0.768	7.680	63,686
2024-11-06	0.746	0.746	0.730	0.734	7.340	5,264
2024-11-05	0.724	0.768	0.724	0.754	7.540	2,575
2024-11-04	0.746	0.752	0.694	0.746	7.460	28,286
2024-11-01	0.756	0.770	0.750	0.750	7.500	2,880
2024-10-31	0.744	0.764	0.744	0.756	7.560	5,045
2024-10-30	0.770	0.770	0.742	0.752	7.520	16,347
2024-10-29	0.796	0.796	0.756	0.772	7.720	35,470
2024-10-28	0.788	0.796	0.752	0.780	7.800	43,141
2024-10-25	0.800	0.802	0.800	0.800	8.000	2,339
2024-10-24	0.792	0.812	0.784	0.800	8.000	7,178
2024-10-23	0.800	0.812	0.780	0.782	7.820	37,655
2024-10-22	0.792	0.806	0.786	0.800	8.000	3,036
2024-10-21	0.788	0.800	0.786	0.792	7.920	6,043
2024-10-18	0.800	0.802	0.786	0.800	8.000	11,473
2024-10-17	0.792	0.794	0.778	0.794	7.940	17,079
2024-10-16	0.760	0.792	0.752	0.774	7.740	23,252
2024-10-15	0.770	0.776	0.760	0.760	7.600	62,937
2024-10-14	0.770	0.806	0.762	0.762	7.620	36,409
2024-10-11	0.748	0.810	0.748	0.770	7.700	29,334
2024-10-10	0.750	0.760	0.734	0.760	7.600	25,888
2024-10-09	0.768	0.768	0.752	0.768	7.680	23,258
2024-10-08	0.770	0.770	0.752	0.752	7.520	13,743
2024-10-07	0.784	0.784	0.762	0.772	7.720	21,856
2024-10-04	0.780	0.790	0.780	0.784	7.840	9,181
2024-10-03	0.786	0.798	0.782	0.784	7.840	14,372
2024-10-02	0.824	0.824	0.784	0.786	7.860	6,698
2024-10-01	0.828	0.828	0.792	0.800	8.000	18,170
2024-09-30	0.810	0.830	0.776	0.830	8.300	60,172
2024-09-27	0.798	0.812	0.794	0.810	8.100	7,776
2024-09-26	0.800	0.802	0.790	0.800	8.000	23,697
2024-09-25	0.812	0.812	0.800	0.810	8.100	9,442
2024-09-24	0.810	0.816	0.806	0.816	8.160	2,876
2024-09-23	0.820	0.820	0.800	0.810	8.100	28,016
2024-09-20	0.806	0.822	0.806	0.822	8.220	4,490
2024-09-19	0.792	0.834	0.792	0.818	8.180	34,682
2024-09-18	0.812	0.850	0.792	0.792	7.920	81,698
2024-09-17	0.814	0.828	0.812	0.812	8.120	26,183
2024-09-16	0.846	0.850	0.816	0.828	8.280	23,166
2024-09-13	0.850	0.850	0.834	0.848	8.480	1,680
2024-09-12	0.844	0.878	0.832	0.856	8.560	15,081
2024-09-11	0.860	0.892	0.830	0.848	8.480	12,091
2024-09-10	0.880	0.880	0.858	0.868	8.680	657
2024-09-09	0.852	0.874	0.846	0.870	8.700	14,598
2024-09-06	0.900	0.918	0.856	0.882	8.820	15,192
2024-09-05	0.920	0.930	0.900	0.912	9.120	1,111
2024-09-04	0.882	0.960	0.856	0.920	9.200	21,752
2024-09-03	0.900	0.914	0.878	0.902	9.020	5,437
2024-09-02	0.922	0.940	0.894	0.936	9.360	16,553
2024-08-30	0.950	0.950	0.878	0.922	9.220	14,275
2024-08-29	0.938	0.940	0.910	0.938	9.380	20,968
2024-08-28	0.912	0.950	0.902	0.934	9.340	21,657
2024-08-27	0.896	0.918	0.868	0.912	9.120	51,134

← NewerPage 9 of 22 · 1,263 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.