Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 8.20
-0.50 (-5.75%)
At close: Mar 3, 2026
Clemondo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.50 | 8.55 | 7.95 | 8.25 | - | -5.17% | 26,111 |
| Mar 2, 2026 | 8.65 | 9.00 | 8.40 | 8.70 | 8.50 | 3.57% | 6,334 |
| Feb 27, 2026 | 9.10 | 9.10 | 8.30 | 8.40 | 8.40 | -6.15% | 30,145 |
| Feb 26, 2026 | 8.50 | 9.10 | 8.00 | 8.95 | 8.95 | 1.13% | 115,559 |
| Feb 25, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | -1.67% | 9,471 |
| Feb 24, 2026 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 0.56% | 4,592 |
| Feb 23, 2026 | 8.60 | 8.95 | 8.55 | 8.95 | 8.95 | - | 1,033 |
| Feb 20, 2026 | 8.75 | 9.00 | 8.75 | 8.95 | 8.95 | - | 1,378 |
| Feb 19, 2026 | 8.70 | 9.00 | 8.70 | 8.95 | 8.95 | -0.56% | 29,970 |
| Feb 18, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | 2.27% | 6,870 |
| Feb 17, 2026 | 8.70 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | 9,335 |
| Feb 16, 2026 | 8.55 | 8.70 | 8.35 | 8.60 | 8.60 | -2.27% | 2,916 |
| Feb 12, 2026 | 8.70 | 9.00 | 8.45 | 8.80 | 8.80 | 1.15% | 17,531 |
| Feb 11, 2026 | 8.40 | 8.80 | 8.35 | 8.70 | 8.70 | 1.16% | 16,174 |
| Feb 10, 2026 | 9.00 | 9.10 | 8.60 | 8.60 | 8.60 | -7.53% | 8,251 |
| Feb 9, 2026 | 8.50 | 9.30 | 8.50 | 9.30 | 9.30 | 6.90% | 22,624 |
| Feb 6, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -3.33% | 2,147 |
| Feb 5, 2026 | 8.95 | 9.20 | 8.70 | 9.00 | 9.00 | 2.86% | 3,320 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.40 | 8.75 | 8.75 | - | 8,859 |
| Feb 3, 2026 | 8.60 | 9.00 | 8.60 | 8.75 | 8.75 | -1.13% | 13,483 |
| Feb 2, 2026 | 8.80 | 8.95 | 8.60 | 8.85 | 8.85 | -1.12% | 8,957 |
| Jan 30, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | 1.13% | 7,874 |
| Jan 29, 2026 | 8.90 | 9.30 | 8.85 | 8.85 | 8.85 | 0.57% | 26,849 |
| Jan 28, 2026 | 8.90 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 4,581 |
| Jan 27, 2026 | 8.70 | 9.00 | 8.65 | 9.00 | 9.00 | 1.12% | 11,032 |
| Jan 26, 2026 | 8.90 | 9.05 | 8.80 | 8.90 | 8.90 | -4.30% | 10,348 |
| Jan 23, 2026 | 8.65 | 9.35 | 8.60 | 9.30 | 9.30 | 4.49% | 21,849 |
| Jan 22, 2026 | 9.30 | 9.30 | 8.60 | 8.90 | 8.90 | -1.11% | 20,497 |
| Jan 21, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | - | 9,639 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 8,579 |
| Jan 19, 2026 | 9.20 | 9.45 | 9.10 | 9.40 | 9.40 | -0.53% | 11,812 |
| Jan 16, 2026 | 9.45 | 9.45 | 9.20 | 9.45 | 9.45 | - | 4,107 |
| Jan 15, 2026 | 9.10 | 9.50 | 8.80 | 9.45 | 9.45 | 3.85% | 29,706 |
| Jan 14, 2026 | 9.10 | 9.10 | 8.80 | 9.10 | 9.10 | - | 21,213 |
| Jan 13, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | - | 5,357 |
| Jan 12, 2026 | 8.35 | 9.10 | 8.20 | 9.10 | 9.10 | 5.20% | 23,241 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.35 | 8.65 | 8.65 | -0.57% | 693 |
| Jan 8, 2026 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 0.58% | 4,369 |
| Jan 7, 2026 | 8.50 | 8.80 | 8.00 | 8.65 | 8.65 | 1.17% | 1,500 |
| Jan 5, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 2,037 |
| Jan 2, 2026 | 8.70 | 8.70 | 8.25 | 8.50 | 8.50 | -3.41% | 16,112 |
| Dec 30, 2025 | 8.75 | 8.80 | 8.45 | 8.80 | 8.80 | 0.57% | 13,248 |
| Dec 29, 2025 | 8.65 | 8.80 | 8.20 | 8.75 | 8.75 | -2.23% | 17,784 |
| Dec 23, 2025 | 8.60 | 9.10 | 8.55 | 8.95 | 8.95 | -1.65% | 2,579 |
| Dec 22, 2025 | 8.85 | 9.10 | 8.45 | 9.10 | 9.10 | 1.11% | 11,851 |
| Dec 19, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 1.12% | 3,547 |
| Dec 18, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | - | 1,109 |
| Dec 17, 2025 | 8.40 | 8.95 | 8.40 | 8.90 | 8.90 | 0.56% | 4,611 |
| Dec 16, 2025 | 8.65 | 8.95 | 8.65 | 8.85 | 8.85 | -1.67% | 1,764 |
| Dec 15, 2025 | 8.65 | 9.00 | 8.55 | 9.00 | 9.00 | 0.56% | 3,683 |