Stockholm - Delayed Quote SEK

Clemondo Group AB (publ) (CLEM.ST)

10.30
+0.20
+(1.98%)
At close: May 9 at 4:34:16 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.9510.309.7510.3010.3046,280
May 8, 202510.3010.3010.0010.1010.102,068
May 7, 20259.9510.209.5510.2010.2030,038
May 6, 202510.0010.009.8010.0010.0014,582
May 5, 20259.8010.009.5010.0010.0027,094
May 2, 20259.509.809.409.809.8026,733
Apr 30, 20259.2010.009.159.509.5036,925
Apr 29, 20259.109.258.759.109.1016,793
Apr 28, 20258.809.508.809.259.2517,930
Apr 25, 20258.959.108.709.009.0030,556
Apr 24, 20258.908.958.658.958.9515,066
Apr 23, 20258.708.908.708.858.8546,163
Apr 22, 20258.508.708.258.708.709,974
Apr 17, 20258.108.658.108.658.651,952
Apr 16, 20258.508.608.458.608.601,588
Apr 15, 20258.558.758.508.708.7014,910
Apr 14, 20258.408.558.008.558.5514,361
Apr 11, 20258.008.407.908.208.2055,571
Apr 10, 20258.358.358.058.058.056,235
Apr 9, 20257.708.157.658.108.1024,252
Apr 8, 20258.108.407.808.108.1017,913
Apr 7, 20258.058.107.608.108.1013,765
Apr 4, 20257.958.407.958.308.3020,123
Apr 3, 20258.108.207.958.108.1010,086
Apr 2, 20258.408.408.108.258.2511,278
Apr 1, 20258.158.408.158.408.4010,407
Mar 31, 20257.908.707.908.258.2538,672
Mar 28, 20258.358.808.208.608.6027,295
Mar 27, 20258.158.708.158.708.702,248
Mar 26, 20258.208.807.308.458.4528,075
Mar 25, 20258.458.508.308.308.3014,073
Mar 24, 20258.158.508.158.508.5042,714
Mar 21, 20258.158.508.058.458.4525,758
Mar 20, 20258.408.508.258.508.5043,970
Mar 19, 20258.358.408.058.408.4014,434
Mar 18, 20258.158.408.008.208.209,721
Mar 17, 20257.808.507.808.158.1530,811
Mar 14, 20258.308.357.658.308.30109,584
Mar 13, 20257.308.307.308.308.30128,470
Mar 12, 20257.557.557.357.557.558,903
Mar 11, 20257.457.607.307.607.6027,073
Mar 10, 20257.607.607.257.307.3016,838
Mar 7, 20257.257.607.257.457.4551,933
Mar 6, 20257.507.507.257.257.2524,033
Mar 5, 20257.307.607.157.457.4536,279
Mar 4, 20257.357.657.357.457.4552,315
Mar 3, 20257.507.507.157.307.3038,366
Feb 28, 20257.157.507.157.457.4544,950
Feb 27, 20257.607.607.107.107.1014,112
Feb 26, 20257.007.507.007.307.3044,672
Feb 25, 20256.957.206.907.207.2097,842
Feb 24, 20256.807.006.756.906.9014,111
Feb 21, 20256.907.256.907.107.1016,352
Feb 20, 20256.907.406.806.906.9028,214
Feb 19, 20256.607.206.356.956.9544,331
Feb 18, 20256.656.906.606.706.7028,803
Feb 17, 20256.706.956.706.956.959,235
Feb 14, 20256.656.756.506.756.7530,933
Feb 13, 20256.957.006.706.906.9023,440
Feb 12, 20256.656.956.656.956.958,771
Feb 11, 20256.606.806.606.756.758,285
Feb 10, 20256.706.806.606.706.7030,795
Feb 7, 20256.806.806.606.706.7027,003
Feb 6, 20256.957.056.806.906.908,132
Feb 5, 20257.007.306.707.057.0531,746
Feb 4, 20256.807.156.807.107.101,428
Feb 3, 20257.107.106.807.107.1028,987
Jan 31, 20257.157.207.007.107.1011,062
Jan 30, 20257.157.206.807.207.2034,051
Jan 29, 20257.207.206.957.207.2028,197
Jan 28, 20257.207.357.107.157.157,364
Jan 27, 20257.107.286.907.287.287,067
Jan 24, 20257.247.337.017.167.1630,225
Jan 23, 20256.747.406.727.067.06171,946
Jan 22, 20256.506.786.506.766.7645,896
Jan 21, 20256.606.776.486.676.6760,876
Jan 20, 20256.606.906.546.666.6620,997
Jan 17, 20256.706.826.626.816.8125,552
Jan 16, 20256.967.026.806.906.9030,057
Jan 15, 20256.887.056.687.047.0491,493
Jan 14, 20256.506.886.506.886.8813,205
Jan 13, 20256.816.846.506.736.7317,344
Jan 10, 20256.607.306.316.856.85216,094
Jan 9, 20256.706.706.326.686.6852,291
Jan 8, 20256.896.986.696.756.751,213
Jan 7, 20256.737.606.636.896.8928,183
Jan 3, 20256.537.106.536.696.6911,902
Jan 2, 20256.767.506.506.606.6012,646
Dec 30, 20247.007.106.616.786.7857,348
Dec 27, 20247.327.326.867.087.0816,095
Dec 23, 20247.507.647.317.337.3365,249
Dec 20, 20247.257.636.907.637.6349,318
Dec 19, 20247.887.887.267.437.4314,556
Dec 18, 20247.017.887.017.887.8898,652
Dec 17, 2024 1:10 Stock Splits
Dec 17, 20247.008.006.517.287.2848,123
Dec 16, 20247.207.226.947.227.224,035
Dec 13, 20247.407.567.007.507.507,787
Dec 12, 20246.887.486.526.886.8832,028
Dec 11, 20246.887.166.707.087.0817,975
Dec 10, 20247.007.106.886.886.8820,358
Dec 9, 20247.187.547.007.087.0824,251
Dec 6, 20247.267.447.007.327.3222,253
Dec 5, 20247.347.487.227.347.3411,277
Dec 4, 20247.347.507.307.367.3618,320
Dec 3, 20247.507.627.187.527.5212,219
Dec 2, 20247.747.747.447.547.5421,499
Nov 29, 20247.727.747.607.747.7416,786
Nov 28, 20247.527.667.467.667.668,008
Nov 27, 20247.487.647.487.587.584,348
Nov 26, 20247.667.747.467.607.606,412
Nov 25, 20247.787.947.527.667.667,054
Nov 22, 20247.007.987.007.787.7811,046
Nov 21, 20248.028.027.427.667.6617,649
Nov 20, 20247.788.087.787.847.8412,975
Nov 19, 20248.288.287.808.088.087,048
Nov 18, 20248.288.408.028.168.1620,334
Nov 15, 20248.328.628.228.508.5070,851
Nov 14, 20248.268.348.068.348.3416,026
Nov 13, 20248.048.508.048.328.3227,119
Nov 12, 20247.628.447.628.248.2463,285
Nov 11, 20247.707.927.407.867.8619,665
Nov 8, 20247.307.727.307.687.684,923
Nov 7, 20247.507.687.307.687.6863,686
Nov 6, 20247.467.467.307.347.345,263
Nov 5, 20247.247.687.247.547.542,575
Nov 4, 20247.467.526.947.467.4628,286
Nov 1, 20247.567.707.507.507.502,880
Oct 31, 20247.447.647.447.567.565,045
Oct 30, 20247.707.707.427.527.5216,347
Oct 29, 20247.967.967.567.727.7235,470
Oct 28, 20247.887.967.527.807.8043,141
Oct 25, 20248.008.028.008.008.002,339
Oct 24, 20247.928.127.848.008.007,178
Oct 23, 20248.008.127.807.827.8237,655
Oct 22, 20247.928.067.868.008.003,035
Oct 21, 20247.888.007.867.927.926,042
Oct 18, 20248.008.027.868.008.0011,472
Oct 17, 20247.927.947.787.947.9417,079
Oct 16, 20247.607.927.527.747.7423,251
Oct 15, 20247.707.767.607.607.6062,937
Oct 14, 20247.708.067.627.627.6236,408
Oct 11, 20247.488.107.487.707.7029,333
Oct 10, 20247.507.607.347.607.6025,887
Oct 9, 20247.687.687.527.687.6823,258
Oct 8, 20247.707.707.527.527.5213,743
Oct 7, 20247.847.847.627.727.7221,856
Oct 4, 20247.807.907.807.847.849,181
Oct 3, 20247.867.987.827.847.8414,372
Oct 2, 20248.248.247.847.867.866,697
Oct 1, 20248.288.287.928.008.0018,170
Sep 30, 20248.108.307.768.308.3060,171
Sep 27, 20247.988.127.948.108.107,776
Sep 26, 20248.008.027.908.008.0023,696
Sep 25, 20248.128.128.008.108.109,442
Sep 24, 20248.108.168.068.168.162,876
Sep 23, 20248.208.208.008.108.1028,016
Sep 20, 20248.068.228.068.228.224,490
Sep 19, 20247.928.347.928.188.1834,681
Sep 18, 20248.128.507.927.927.9281,698
Sep 17, 20248.148.288.128.128.1226,182
Sep 16, 20248.468.508.168.288.2823,165
Sep 13, 20248.508.508.348.488.481,680
Sep 12, 20248.448.788.328.568.5615,081
Sep 11, 20248.608.928.308.488.4812,091
Sep 10, 20248.808.808.588.688.68656
Sep 9, 20248.528.748.468.708.7014,598
Sep 6, 20249.009.188.568.828.8215,191
Sep 5, 20249.209.309.009.129.121,111
Sep 4, 20248.829.608.569.209.2021,752
Sep 3, 20249.009.148.789.029.025,437
Sep 2, 20249.229.408.949.369.3616,552
Aug 30, 20249.509.508.789.229.2214,275
Aug 29, 20249.389.409.109.389.3820,968
Aug 28, 20249.129.509.029.349.3421,656
Aug 27, 20248.969.188.689.129.1251,133
Aug 26, 20248.888.988.688.968.9615,380
Aug 23, 20248.808.908.668.888.8818,613
Aug 22, 20248.748.888.448.668.6667,950
Aug 21, 20248.128.907.908.908.90100,394
Aug 20, 20249.189.188.008.288.2870,235
Aug 19, 20249.789.788.668.988.9866,510
Aug 16, 20248.7810.008.769.809.80207,824
Aug 15, 20248.328.768.328.728.7219,061
Aug 14, 20248.528.868.308.688.6822,851
Aug 13, 20248.048.528.048.528.5219,876
Aug 12, 20248.028.207.988.208.2043,475
Aug 9, 20247.988.007.848.008.004,226
Aug 8, 20248.148.147.948.068.0623,235
Aug 7, 20248.008.207.928.088.088,218
Aug 6, 20248.008.007.668.008.0029,504
Aug 5, 20247.088.007.088.008.0038,894
Aug 2, 20248.008.207.868.008.0022,022
Aug 1, 20248.188.187.927.947.9457,015
Jul 31, 20247.808.107.808.088.0844,679
Jul 30, 20247.868.007.808.008.0012,310
Jul 29, 20248.008.087.807.867.8616,986
Jul 26, 20248.088.207.887.887.889,222
Jul 25, 20248.008.107.948.088.084,826
Jul 24, 20247.908.027.708.008.009,221
Jul 23, 20248.088.127.867.907.9028,164
Jul 22, 20248.128.208.088.088.086,641
Jul 19, 20247.908.187.908.048.0413,681
Jul 18, 20248.148.147.747.927.9227,556
Jul 17, 20248.108.187.867.947.94104,493
Jul 16, 20248.288.288.108.228.224,846
Jul 15, 20248.148.248.048.188.186,581
Jul 12, 20248.048.388.048.268.2668,266
Jul 11, 20248.408.408.048.048.0441,932
Jul 10, 20248.388.388.248.328.3212,506
Jul 9, 20248.348.428.068.388.3838,763
Jul 8, 20248.528.528.228.368.3612,413
Jul 5, 20248.028.528.028.508.5030,732
Jul 4, 20248.468.488.408.488.487,263
Jul 3, 20248.508.647.948.488.4839,384
Jul 2, 20248.688.688.528.608.603,691
Jul 1, 20248.708.708.468.668.6642,272
Jun 28, 20248.688.708.548.708.705,356
Jun 27, 20248.688.808.228.808.8022,773
Jun 26, 20248.748.748.528.648.641,977
Jun 25, 20248.708.808.628.768.769,220
Jun 24, 20248.668.888.668.888.882,577
Jun 20, 20248.648.908.648.908.9011,006
Jun 19, 20248.948.948.648.748.746,897
Jun 18, 20248.648.808.648.808.8011,277
Jun 17, 20248.868.908.708.848.842,491
Jun 14, 20249.089.168.689.069.0685,054
Jun 13, 20248.969.188.769.169.1614,279
Jun 12, 20248.989.188.769.189.1812,589
Jun 11, 20248.969.008.728.888.889,433
Jun 10, 20249.169.208.668.808.8010,502
Jun 7, 20248.909.168.749.109.109,727
Jun 5, 20248.988.988.928.988.981,326
Jun 4, 20248.909.188.808.908.908,348
Jun 3, 20249.089.088.829.049.0412,811
May 31, 20249.109.128.749.129.123,760
May 30, 20249.189.188.829.109.101,297
May 29, 20248.829.248.829.209.203,393
May 28, 20248.908.908.368.828.8221,308
May 27, 20249.009.108.828.968.967,488
May 24, 20249.209.268.869.009.0016,862
May 23, 20249.089.268.649.009.0028,406
May 22, 20249.009.348.228.968.9661,039
May 21, 20249.329.348.889.349.3434,102
May 20, 20249.409.609.309.409.4028,481
May 17, 20249.269.809.089.409.4030,235
May 16, 20249.369.408.969.269.2637,629
May 15, 20249.009.448.609.369.3656,260
May 14, 20249.269.268.809.169.166,193
May 13, 20249.189.309.069.269.267,122
May 10, 20248.769.208.769.189.1854,022

Related Tickers

KSRYY KOSÉ Corporation
8.04
-5.96%
 
OLVI Oliveda International, Inc.
2.1000
+5.00%
 
ACU Acme United Corporation
37.87
-1.15%
 
KPT.TO KP Tissue Inc.
8.46
+0.83%
 
KMB Kimberly-Clark Corporation
133.05
-0.37%
 
HIMS Hims & Hers Health, Inc.
51.96
+1.09%