UK Markets open in 7 hrs 12 mins

Clean Motion AB (CLEMO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.8980+0.0180 (+2.05%)
At close: 05:04PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 2022------
25 Jan 20220.86001.01000.86000.88000.8800513,262
24 Jan 20220.90000.91600.80800.86000.8600272,242
21 Jan 20220.89000.89800.87000.89600.8960260,211
20 Jan 20220.90000.94000.88200.90000.9000166,118
19 Jan 20220.86600.93800.86600.90000.9000272,793
18 Jan 20220.95600.95600.85200.86600.8660696,138
17 Jan 20220.93200.96200.82000.94800.9480884,119
14 Jan 20220.97600.97600.94000.94000.9400233,395
13 Jan 20220.98400.98800.95000.96000.9600171,282
12 Jan 20221.00001.00500.93200.97800.9780377,395
11 Jan 20220.95801.05000.95800.99800.9980338,149
10 Jan 20220.98801.01000.96400.97400.9740274,773
07 Jan 20221.00501.01500.98600.98600.9860310,920
05 Jan 20221.01001.02000.99201.00501.0050356,054
04 Jan 20221.06001.06000.99000.99800.99801,504,374
03 Jan 20221.05501.09000.96001.06501.06504,320,482
30 Dec 20211.19001.23001.17001.19001.1900315,355
29 Dec 20211.17001.24501.15501.19001.1900595,289
28 Dec 20211.19001.19501.13501.17001.1700274,995
27 Dec 20211.17001.29501.15501.18001.1800921,862
23 Dec 20211.20501.20501.15001.17001.1700211,099
22 Dec 20211.16001.19001.13001.19001.1900560,421
21 Dec 20211.17001.24001.15001.16001.1600110,358
20 Dec 20211.20001.20001.15001.17001.1700268,518
17 Dec 20211.20001.22501.17501.20001.2000146,654
16 Dec 20211.20501.24001.20001.20501.2050184,047
15 Dec 20211.23501.24501.18501.19501.1950307,185
14 Dec 20211.23001.25501.19001.23501.2350336,728
13 Dec 20211.22501.30001.20501.23001.2300294,498
10 Dec 20211.22501.26001.20001.22001.2200166,978
09 Dec 20211.21001.29501.17501.22001.2200178,451
08 Dec 20211.21001.32501.21001.25001.2500325,431
07 Dec 20211.22001.25001.19001.24001.2400269,046
06 Dec 20211.28001.28001.16001.22001.2200592,679
03 Dec 20211.27501.30501.24001.28001.2800355,016
02 Dec 20211.33501.34001.25001.27501.2750463,479
01 Dec 20211.34501.34501.27501.32001.3200235,329
30 Nov 20211.27501.35501.26501.28001.280075,743
29 Nov 20211.27001.31501.26501.28001.2800188,053
26 Nov 20211.32001.36501.23501.26501.26501,014,533
25 Nov 20211.38501.47001.33001.36001.3600477,787
24 Nov 20211.46001.48501.38001.38001.3800458,076
23 Nov 20211.47501.50001.42501.47001.4700195,324
22 Nov 20211.50001.50001.40501.46001.4600765,739
19 Nov 20211.53501.55501.47001.50001.5000639,436
18 Nov 20211.50501.75001.45501.53501.53502,056,384
17 Nov 20211.48001.57501.39501.50001.50001,166,872
16 Nov 20211.64501.72501.50001.51001.51001,471,639
15 Nov 20211.37001.67001.32001.63001.63003,068,502
12 Nov 20211.44001.44001.28001.34501.3450751,792
11 Nov 20211.35501.42001.33501.39001.3900280,815
10 Nov 20211.32001.39001.20501.35501.3550888,636
09 Nov 20211.33501.36001.28001.30501.3050229,772
08 Nov 20211.36501.43001.30001.32001.3200565,369
05 Nov 20211.40501.47001.34001.36501.3650821,665
04 Nov 20211.38501.68001.25501.37501.37503,143,504
03 Nov 20211.28501.36001.24001.30501.3050440,995
02 Nov 20211.31001.34001.25001.29001.2900528,980
01 Nov 20211.38001.38001.10501.31001.31002,134,306
29 Oct 20211.34501.51501.34001.40001.4000640,107
28 Oct 20211.48501.49001.35001.35501.3550787,525
27 Oct 20211.50001.52001.41001.48501.4850426,951
26 Oct 20211.53001.68001.47001.50001.5000442,957
25 Oct 20211.57001.65001.41001.53001.5300645,206
22 Oct 20211.61001.67501.50001.57001.5700983,984
21 Oct 20211.75001.79501.57001.60001.60001,200,629
20 Oct 20212.00002.00001.71001.73001.73003,569,896
19 Oct 20212.68002.89002.60002.68002.680089,302
18 Oct 20212.84003.09002.48002.61002.6100408,623
15 Oct 20212.79002.97002.54002.84002.8400201,519
14 Oct 20212.89003.08002.63002.79002.7900107,978
13 Oct 20213.03003.03002.80002.89002.8900274,689
12 Oct 20212.71003.10002.70003.03003.0300130,452
11 Oct 20213.05003.10002.75002.83002.8300196,020
08 Oct 20213.37003.37002.90003.10003.1000233,311
07 Oct 20213.36003.45003.10003.37003.3700259,567
06 Oct 20213.42003.42002.82003.23003.2300741,041
05 Oct 20213.60003.99003.28003.43003.4300677,437
04 Oct 20214.24004.34003.33003.60003.60001,066,154
01 Oct 20213.30004.46003.20004.15004.15002,167,840
30 Sept 20212.57003.47002.56003.20003.20001,340,973
29 Sept 20212.52003.15002.20002.54002.5400368,395
28 Sept 20212.73002.82002.42002.52002.5200166,829
27 Sept 20212.69002.69002.60002.65002.650066,461
24 Sept 20212.72002.73002.60002.60002.6000131,760
23 Sept 20212.70002.87002.66002.72002.7200140,274
22 Sept 20212.89002.89002.55002.70002.7000164,347
21 Sept 20212.75002.91002.72002.72002.7200223,248
20 Sept 20213.11003.11002.64002.70002.7000679,527
17 Sept 20213.57003.57002.94003.15003.1500579,022
16 Sept 20213.85003.97003.40003.60003.6000438,797
15 Sept 20213.61004.14003.61003.80003.80001,277,425
14 Sept 20213.84004.15003.47003.50003.5000792,393
13 Sept 20214.15005.66003.42003.81003.81003,652,062
10 Sept 20214.84006.00004.17004.20004.20004,179,426
09 Sept 20213.50007.16003.40004.84004.84005,978,539
08 Sept 20211.17003.55001.14503.23003.23003,653,168
07 Sept 20211.22001.22001.16001.17001.170090,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...