UK markets open in 1 hour 33 minutes

Clean Motion AB (CLEMO.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.6220-0.0740 (-4.36%)
At close: 05:16PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.70001.72801.58201.62201.6220402,411
04 Oct 20221.71201.78801.67601.69601.6960219,229
03 Oct 20221.75201.79601.65601.71201.7120518,270
30 Sept 20221.70001.79801.61801.73001.7300261,658
29 Sept 20221.80001.80001.61601.70001.7000413,478
28 Sept 20221.59601.84801.47001.75801.7580632,626
27 Sept 20221.54801.59601.39201.58001.5800744,678
26 Sept 20221.37001.65201.32601.54801.5480370,124
23 Sept 20221.27001.38801.21201.37001.3700357,475
22 Sept 20221.42601.45001.22201.27601.2760403,745
21 Sept 20221.31401.45001.19201.42401.4240753,960
20 Sept 20221.51801.52001.27001.31401.3140391,589
19 Sept 20221.49801.53601.41201.50001.5000131,220
16 Sept 20221.52001.56801.47001.49801.4980136,223
15 Sept 20221.62801.62801.50001.52001.5200104,422
14 Sept 20221.63201.63201.57001.59201.5920320,907
13 Sept 20221.68001.68201.63201.63201.632098,816
12 Sept 20221.67801.69801.60001.68201.6820203,852
09 Sept 20221.64001.68001.58601.65401.6540295,291
08 Sept 20221.61801.71601.61801.64001.6400242,291
07 Sept 20221.65201.69801.58401.62001.6200231,749
06 Sept 20221.64601.74801.64601.65201.6520307,046
05 Sept 20221.70001.72801.60201.64601.6460290,717
02 Sept 20221.52801.75001.52801.73401.7340400,324
01 Sept 20221.65001.69001.58001.63601.6360372,599
31 Aug 20221.58001.71001.58001.64801.6480359,673
30 Aug 20221.58001.68401.54001.58001.5800329,998
29 Aug 20221.63001.73001.50001.61601.6160909,403
26 Aug 20221.47001.90001.40801.63801.63804,113,250
25 Aug 20221.35001.46001.26801.42001.4200617,942
24 Aug 20221.26001.41001.26001.32801.3280447,455
23 Aug 20221.30401.32001.25001.26001.2600201,166
22 Aug 20221.30001.37801.28801.30401.3040206,213
19 Aug 20221.37001.42001.27001.30001.3000375,243
18 Aug 20221.28001.38801.27001.38001.3800358,945
17 Aug 20221.21001.27801.21001.26001.2600171,266
16 Aug 20221.18801.24601.15201.21001.2100145,326
15 Aug 20221.14001.25001.14001.18801.1880177,597
12 Aug 20221.19401.20001.11801.14001.140056,995
11 Aug 20221.16001.16001.09001.14001.1400225,021
10 Aug 20221.18801.18801.15001.16001.1600106,489
09 Aug 20221.24001.25001.15401.18801.1880120,987
08 Aug 20221.23001.23001.11201.15201.1520385,821
05 Aug 20221.27801.27801.14201.23401.2340166,797
04 Aug 20221.29201.29801.25201.25201.2520154,963
03 Aug 20221.31801.31801.25001.29601.2960264,359
02 Aug 20221.33001.35401.26001.28401.2840274,831
01 Aug 20221.35601.38801.30201.33001.3300320,078
29 Jul 20221.28801.35601.25201.35601.3560495,860
28 Jul 20221.31201.33801.25401.26001.2600237,192
27 Jul 20221.39801.39801.31201.31201.3120253,598
26 Jul 20221.43201.43201.23601.38001.3800780,776
25 Jul 20221.39001.52001.39001.43001.4300642,186
22 Jul 20221.34001.44001.30001.39001.3900291,856
21 Jul 20221.37801.38401.31001.35001.3500216,842
20 Jul 20221.39001.42801.29801.37801.3780553,285
19 Jul 20221.29001.44001.29001.39001.3900864,365
18 Jul 20221.24201.30001.20001.29201.2920460,689
15 Jul 20221.00201.27600.99001.18201.1820366,209
14 Jul 20221.16401.18801.06401.07001.0700356,434
13 Jul 20221.27601.27601.16001.16401.1640279,398
12 Jul 20221.27001.27001.20201.23401.2340179,540
11 Jul 20221.24001.28001.22201.27801.2780446,052
08 Jul 20221.17001.30001.13601.23201.2320937,284
07 Jul 20221.09801.23001.09601.17201.1720681,845
06 Jul 20221.04001.10001.01001.09801.0980281,969
05 Jul 20221.04001.04200.99001.03801.038076,687
04 Jul 20221.01001.04600.97101.04001.0400135,632
01 Jul 20220.98501.01000.96101.01001.0100135,229
30 Jun 20221.03601.03600.96000.96000.960087,876
29 Jun 20221.00001.04000.95200.98800.9880343,129
28 Jun 20221.04001.04400.97901.00001.0000201,077
27 Jun 20220.94901.03000.94901.03001.0300434,921
23 Jun 20220.96900.96900.92000.94900.949053,743
22 Jun 20220.99900.99900.90200.91900.919085,906
21 Jun 20220.94800.94900.90100.93000.9300140,975
20 Jun 20220.92000.99900.91000.94900.949069,206
17 Jun 20221.02601.02600.88600.91000.9100148,831
16 Jun 20221.02801.02800.95700.96700.9670186,183
15 Jun 20221.01201.04400.98501.02801.028091,139
14 Jun 20220.98901.08400.95600.96500.9650260,574
13 Jun 20220.95001.09800.93000.98800.9880306,730
10 Jun 20221.03401.15000.90000.95000.95001,039,465
09 Jun 20220.94301.05000.94301.03401.0340509,194
08 Jun 20220.84200.94800.84200.94300.9430481,543
07 Jun 20220.88000.97600.84200.84200.8420566,954
03 Jun 20220.79000.99000.79000.88400.8840927,456
02 Jun 20220.79000.81800.78500.79000.7900101,350
01 Jun 20220.80000.80100.75100.79000.790076,649
31 May 20220.71800.78000.71800.74200.7420174,402
30 May 20220.74900.76400.69100.71800.7180167,445
27 May 20220.67400.73800.66300.73000.7300162,196
25 May 20220.70900.71300.66900.67500.675079,973
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...