UK Markets open in 6 hrs 46 mins

Clean Motion AB (CLEMO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.5350+0.0350 (+2.33%)
At close: 5:24PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
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
06 Sept 20211.24501.24501.16501.22001.220072,050
03 Sept 20211.31501.31501.20001.24001.240088,499
02 Sept 20211.40001.40001.27501.32001.320076,837
01 Sept 20211.45001.45001.23501.34001.3400543,354
31 Aug 20211.49501.49501.30001.48501.485063,955
30 Aug 20211.58501.58501.35501.47001.470032,441
27 Aug 20211.62501.62501.30001.58501.585012,029
26 Aug 20211.62001.62001.52001.52501.525010,649
25 Aug 20211.65001.70001.41001.62001.6200175,311
24 Aug 20211.35351.46361.35351.43911.439135,604
23 Aug 20211.34131.40241.33311.38611.386135,167
20 Aug 20211.32911.37391.31281.34131.34137,181
19 Aug 20211.37391.38611.31281.37391.373914,307
18 Aug 20211.35351.40241.35351.37391.373917,312
17 Aug 20211.36171.39431.36171.37391.373920,227
16 Aug 20211.46361.46361.30051.41471.414735,247
13 Aug 20211.46771.51251.39841.46361.463636,997
12 Aug 20211.38611.41061.36981.41061.410611,746
11 Aug 20211.68001.86001.63501.70001.700087,542
10 Aug 20211.68001.68001.65501.67501.675012,306
09 Aug 20211.68501.68501.56001.68001.680050,639
06 Aug 20211.63001.69501.60501.68501.685027,075
05 Aug 20211.59501.70001.58001.58001.580047,424
04 Aug 20211.60001.62001.57001.59501.595012,676
03 Aug 20211.64501.65001.57001.57001.570036,705
02 Aug 20211.58001.60001.56001.58001.580012,579
30 Jul 20211.67501.67501.52001.58001.580014,532
29 Jul 20211.61001.69001.60001.67501.67509,336
28 Jul 20211.68501.68501.57501.61001.610012,184
27 Jul 20211.67001.70501.60001.60001.60005,867
26 Jul 20211.61001.66501.60001.65501.65509,055
23 Jul 20211.70501.70501.55001.61001.610046,453
22 Jul 20211.54001.86501.54001.65001.650035,298
21 Jul 20211.56501.67001.50001.52001.520096,337
20 Jul 20211.66001.84501.56001.60001.600060,240
19 Jul 20211.77001.93501.55501.55501.555053,191
16 Jul 20211.81001.81001.71001.77001.770017,998
15 Jul 20211.78001.98501.77001.81001.810032,354
14 Jul 20211.85002.09001.72501.82001.820082,051
13 Jul 20211.74502.03001.65501.85001.8500222,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...