Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 6.70
-0.02 (-0.30%)
Sep 3, 2026, 9:00 AM CET
Clemondo Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.68 | 6.72 | 6.48 | 6.72 | 6.72 | 0.60% | 4,030 |
| Sep 1, 2026 | 6.76 | 6.76 | 6.40 | 6.68 | 6.68 | -1.18% | 2,710 |
| Aug 31, 2026 | 6.60 | 6.84 | 6.44 | 6.76 | 6.76 | -1.74% | 34,474 |
| Aug 28, 2026 | 7.10 | 7.10 | 6.60 | 6.88 | 6.88 | 4.24% | 2,846 |
| Aug 27, 2026 | 6.60 | 7.08 | 6.60 | 6.60 | 6.60 | -3.51% | 8,511 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.16% | 1,196 |
| Aug 25, 2026 | 6.86 | 7.10 | 6.84 | 6.92 | 6.92 | 3.28% | 1,591 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.62 | 6.70 | 6.70 | -2.05% | 3,664 |
| Aug 21, 2026 | 7.04 | 7.04 | 6.66 | 6.84 | 6.84 | 1.48% | 38,678 |
| Aug 20, 2026 | 7.08 | 7.08 | 6.42 | 6.74 | 6.74 | -5.60% | 33,616 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.10 | 7.14 | 7.14 | -1.92% | 2,689 |
| Aug 18, 2026 | 7.00 | 7.34 | 6.98 | 7.28 | 7.28 | 4.00% | 58,103 |
| Aug 17, 2026 | 7.12 | 7.12 | 6.82 | 7.00 | 7.00 | -1.13% | 20,329 |
| Aug 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 6,400 |
| Aug 13, 2026 | 7.02 | 7.28 | 7.00 | 7.08 | 7.08 | -0.28% | 15,961 |
| Aug 12, 2026 | 6.98 | 7.36 | 6.98 | 7.10 | 7.10 | 1.72% | 21,380 |
| Aug 11, 2026 | 7.22 | 7.22 | 6.98 | 6.98 | 6.98 | -1.69% | 297 |
| Aug 10, 2026 | 6.98 | 7.18 | 6.98 | 7.10 | 7.10 | -2.74% | 2,551 |
| Aug 7, 2026 | 7.18 | 7.34 | 7.04 | 7.30 | 7.30 | - | 2,468 |
| Aug 6, 2026 | 7.00 | 7.30 | 6.90 | 7.30 | 7.30 | 5.49% | 21,730 |
| Aug 5, 2026 | 6.92 | 7.28 | 6.90 | 6.92 | 6.92 | -1.14% | 22,159 |
| Aug 4, 2026 | 6.92 | 7.18 | 6.92 | 7.00 | 7.00 | -2.51% | 32,760 |
| Aug 3, 2026 | 7.02 | 7.18 | 6.92 | 7.18 | 7.18 | 2.28% | 15,458 |
| Jul 31, 2026 | 7.04 | 7.12 | 7.02 | 7.02 | 7.02 | -0.57% | 2,906 |
| Jul 30, 2026 | 7.10 | 7.24 | 7.06 | 7.06 | 7.06 | -1.67% | 1,144 |
| Jul 29, 2026 | 7.02 | 7.22 | 7.02 | 7.18 | 7.18 | 0.28% | 6,620 |
| Jul 28, 2026 | 7.06 | 7.22 | 7.00 | 7.16 | 7.16 | -0.56% | 3,099 |
| Jul 27, 2026 | 7.40 | 7.42 | 7.12 | 7.20 | 7.20 | 0.56% | 6,157 |
| Jul 24, 2026 | 7.12 | 7.44 | 7.12 | 7.16 | 7.16 | 1.70% | 1,696 |
| Jul 23, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -4.35% | 1,197 |
| Jul 22, 2026 | 7.28 | 7.36 | 7.06 | 7.36 | 7.36 | 4.25% | 13,504 |
| Jul 21, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -1.67% | 556 |
| Jul 20, 2026 | 7.40 | 7.44 | 7.18 | 7.18 | 7.18 | -3.23% | 1,927 |
| Jul 17, 2026 | 7.00 | 7.42 | 7.00 | 7.42 | 7.42 | - | 1,667 |
| Jul 16, 2026 | 7.16 | 7.42 | 7.06 | 7.42 | 7.42 | -0.27% | 1,761 |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 89 |
| Jul 14, 2026 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | 0.27% | 6,800 |
| Jul 13, 2026 | 7.20 | 7.42 | 7.20 | 7.42 | 7.42 | - | 200 |
| Jul 10, 2026 | 7.18 | 7.42 | 7.18 | 7.42 | 7.42 | - | 952 |
| Jul 9, 2026 | 6.94 | 7.42 | 6.94 | 7.42 | 7.42 | 7.23% | 29,147 |
| Jul 8, 2026 | 7.02 | 7.02 | 6.90 | 6.92 | 6.92 | -3.89% | 6,700 |
| Jul 7, 2026 | 6.82 | 7.20 | 6.82 | 7.20 | 7.20 | 2.27% | 4,425 |
| Jul 6, 2026 | 7.00 | 7.54 | 7.00 | 7.04 | 7.04 | 0.28% | 5,666 |
| Jul 3, 2026 | 6.82 | 7.04 | 6.82 | 7.02 | 7.02 | -1.68% | 10,613 |
| Jul 2, 2026 | 7.00 | 7.14 | 6.80 | 7.14 | 7.14 | -2.72% | 31,052 |
| Jul 1, 2026 | 7.10 | 7.34 | 6.90 | 7.34 | 7.34 | 4.56% | 878 |
| Jun 30, 2026 | 7.06 | 7.16 | 6.88 | 7.02 | 7.02 | -3.31% | 12,920 |
| Jun 29, 2026 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | -2.68% | 10,725 |
| Jun 26, 2026 | 7.36 | 7.58 | 7.24 | 7.46 | 7.46 | 3.04% | 11,561 |
| Jun 25, 2026 | 6.86 | 7.60 | 6.86 | 7.24 | 7.24 | 2.55% | 13,347 |