UK Markets open in 5 hrs 24 mins

Clean Motion AB (CLEMO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.7110+0.1270 (+21.75%)
At close: 05:16PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20220.70400.76600.68000.71400.7140127,654
23 May 20220.71000.77600.70200.70400.7040186,019
20 May 20220.59800.73400.59800.71100.7110423,527
19 May 20220.58000.60000.57600.58400.584037,595
18 May 20220.58800.59500.56600.57900.579066,679
17 May 20220.60000.60000.58000.59000.5900127,031
16 May 20220.60000.60800.59000.59000.5900107,700
13 May 20220.64400.65500.60000.60000.6000193,826
12 May 20220.62000.64400.60600.63500.6350100,688
11 May 20220.65900.65900.60000.62000.620027,631
10 May 20220.62000.66000.60000.61200.6120275,290
09 May 20220.65300.66700.58000.61000.6100425,518
06 May 20220.66300.66300.63000.65300.653047,728
05 May 20220.67000.67000.64200.65000.650045,888
04 May 20220.66100.66900.64100.66300.663010,059
03 May 20220.65100.67900.63600.66100.661041,993
02 May 20220.67900.69500.63400.64500.6450134,170
29 Apr 20220.66000.69700.62000.67900.6790105,952
28 Apr 20220.70800.70800.62600.65700.6570535,911
27 Apr 20220.74700.78200.63100.68800.68801,509,108
26 Apr 20220.77000.77700.70000.72500.7250120,268
25 Apr 20220.78000.78000.75600.76900.7690148,835
22 Apr 20220.78000.78300.75200.75400.754027,587
21 Apr 20220.73800.78200.72600.75000.750041,875
20 Apr 20220.69900.74700.69000.73800.7380195,047
19 Apr 20220.74100.74900.69000.70000.7000120,041
14 Apr 20220.70800.74500.70000.74100.741014,971
13 Apr 20220.74800.77500.69600.70600.706080,913
12 Apr 20220.77900.78200.73000.74400.7440134,433
11 Apr 20220.79400.79400.77300.77300.773077,678
08 Apr 20220.79100.79900.77100.79500.795038,981
07 Apr 20220.80000.80000.78300.79100.791072,316
06 Apr 20220.81000.83800.80000.80000.800072,497
05 Apr 20220.82300.83700.80800.80800.808089,579
04 Apr 20220.82200.83600.80600.82300.823059,935
01 Apr 20220.83100.83400.80800.82200.8220101,344
31 Mar 20220.80600.84600.80600.83800.838068,637
30 Mar 20220.87200.87200.80600.80600.8060208,045
29 Mar 20220.90000.97000.80600.87200.8720451,943
28 Mar 20220.75200.87800.75200.84000.8400556,186
25 Mar 20220.71200.73000.71000.73000.730025,997
24 Mar 20220.75200.75200.71000.72400.724091,518
23 Mar 20220.72400.73600.69000.70800.7080208,468
22 Mar 20220.71600.75800.65800.69000.6900190,507
21 Mar 20220.76000.76000.71600.71600.7160161,874
18 Mar 20220.79200.79200.70600.76400.7640200,805
17 Mar 20220.76200.79800.73000.79200.7920170,319
16 Mar 20220.71800.84200.71800.79400.7940530,829
15 Mar 20220.74000.74200.70200.71600.7160201,861
14 Mar 20220.65200.73800.65200.73400.7340254,150
11 Mar 20220.66000.67000.60000.65000.6500212,328
10 Mar 20220.68000.68000.60000.62400.6240358,613
09 Mar 20220.67600.67800.64000.66800.6680135,633
08 Mar 20220.60000.67400.60000.62600.6260165,645
07 Mar 20220.61000.61200.57000.60800.6080197,530
04 Mar 20220.65200.65200.61200.61200.6120231,727
03 Mar 20220.68400.70000.62600.65000.6500266,690
02 Mar 20220.69800.74600.65200.68400.684081,456
01 Mar 20220.70000.74200.68200.68800.688076,915
28 Feb 20220.69000.73400.68200.69200.6920124,817
25 Feb 20220.68000.72800.67400.69800.6980216,116
24 Feb 20220.59600.79400.55600.68000.6800529,547
23 Feb 20220.89800.89800.74200.74200.7420138,577
22 Feb 20220.74600.76600.60200.74000.7400310,900
21 Feb 20220.80000.82000.74600.74600.7460236,341
18 Feb 20220.85600.85600.79000.79000.7900122,505
17 Feb 20220.88600.88600.82200.85800.858074,905
16 Feb 20220.87800.91600.83200.84600.8460104,956
15 Feb 20220.92000.92000.82600.87800.8780256,633
14 Feb 20220.88600.93000.82400.90600.9060493,002
11 Feb 20220.85800.89600.85000.89000.8900258,072
10 Feb 20220.84600.90000.83000.86200.8620282,264
09 Feb 20220.83200.84400.82200.82200.8220242,177
08 Feb 20220.85000.86200.83200.84400.8440119,727
07 Feb 20220.86800.90800.84400.85000.850095,122
04 Feb 20220.88800.88800.83800.86800.8680109,431
03 Feb 20220.88800.88800.84600.87000.8700160,384
02 Feb 20220.87400.91800.85600.88000.8800108,010
01 Feb 20220.89200.89200.83200.87400.8740311,118
31 Jan 20220.89000.89600.82000.89200.8920430,335
28 Jan 20220.88800.88800.87400.88800.888078,337
27 Jan 20220.90000.90400.87000.88200.8820162,018
26 Jan 20220.92800.92800.88000.89800.8980120,469
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...