Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 7.24
-0.02 (-0.28%)
May 11, 2026, 5:12 PM CET
Clemondo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.30 | 7.30 | 7.16 | 7.24 | 7.24 | -0.28% | 32,946 |
| May 8, 2026 | 6.98 | 7.60 | 6.88 | 7.26 | 7.26 | -2.42% | 28,026 |
| May 7, 2026 | 7.44 | 7.52 | 7.40 | 7.44 | 7.44 | -1.85% | 22,739 |
| May 6, 2026 | 7.46 | 7.58 | 7.34 | 7.58 | 7.58 | 1.07% | 11,206 |
| May 5, 2026 | 7.52 | 7.64 | 7.50 | 7.50 | 7.50 | -0.53% | 21,383 |
| May 4, 2026 | 7.80 | 7.90 | 7.54 | 7.54 | 7.54 | -1.82% | 31,209 |
| Apr 30, 2026 | 7.68 | 8.20 | 7.66 | 7.68 | 7.68 | -2.78% | 5,058 |
| Apr 29, 2026 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | -0.25% | 1,702 |
| Apr 28, 2026 | 7.82 | 7.92 | 7.66 | 7.92 | 7.92 | 0.25% | 1,394 |
| Apr 27, 2026 | 7.96 | 8.00 | 7.90 | 7.90 | 7.90 | -1.99% | 25,171 |
| Apr 24, 2026 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | -1.23% | 755 |
| Apr 23, 2026 | 8.16 | 8.18 | 8.00 | 8.16 | 8.16 | 1.75% | 1,693 |
| Apr 22, 2026 | 8.14 | 8.18 | 8.00 | 8.02 | 8.02 | -0.25% | 1,991 |
| Apr 21, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.25% | 102 |
| Apr 20, 2026 | 8.18 | 8.20 | 8.06 | 8.06 | 8.06 | -1.71% | 10,986 |
| Apr 17, 2026 | 8.18 | 8.20 | 8.10 | 8.20 | 8.20 | 3.27% | 26,953 |
| Apr 16, 2026 | 7.94 | 8.00 | 7.94 | 7.94 | 7.94 | -1.98% | 327 |
| Apr 15, 2026 | 8.08 | 8.18 | 8.08 | 8.10 | 8.10 | 0.50% | 6,018 |
| Apr 14, 2026 | 8.00 | 8.26 | 8.00 | 8.06 | 8.06 | -1.71% | 14,245 |
| Apr 13, 2026 | 7.94 | 8.20 | 7.88 | 8.20 | 8.20 | -0.24% | 6,604 |
| Apr 10, 2026 | 8.04 | 8.28 | 7.80 | 8.22 | 8.22 | 3.01% | 11,746 |
| Apr 9, 2026 | 7.76 | 7.98 | 7.74 | 7.98 | 7.98 | 1.27% | 3,755 |
| Apr 8, 2026 | 7.82 | 8.20 | 7.50 | 7.88 | 7.88 | -3.43% | 21,091 |
| Apr 7, 2026 | 8.10 | 8.20 | 7.90 | 8.16 | 8.16 | -0.49% | 10,935 |
| Apr 2, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 115 |
| Apr 1, 2026 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -0.61% | 5,425 |
| Mar 31, 2026 | 8.20 | 8.40 | 7.90 | 8.25 | 8.25 | 3.77% | 12,810 |
| Mar 30, 2026 | 7.95 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 5,372 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.85 | 8.00 | 8.00 | 0.63% | 2,046 |
| Mar 26, 2026 | 7.80 | 8.00 | 7.80 | 7.95 | 7.95 | -1.24% | 11,294 |
| Mar 25, 2026 | 8.30 | 8.40 | 7.80 | 8.05 | 8.05 | 0.63% | 14,061 |
| Mar 24, 2026 | 7.85 | 8.40 | 7.60 | 8.00 | 8.00 | - | 3,796 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | -0.62% | 11,474 |
| Mar 20, 2026 | 7.80 | 8.10 | 7.80 | 8.05 | 8.05 | 3.21% | 1,042 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.60 | 7.80 | 7.80 | -4.88% | 9,082 |
| Mar 18, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 4,671 |
| Mar 17, 2026 | 8.05 | 8.40 | 7.90 | 8.40 | 8.40 | 1.82% | 14,511 |
| Mar 16, 2026 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | -2.37% | 3,070 |
| Mar 13, 2026 | 8.60 | 8.60 | 8.20 | 8.45 | 8.45 | -2.31% | 7,371 |
| Mar 12, 2026 | 8.45 | 8.70 | 8.45 | 8.65 | 8.65 | 2.37% | 8,277 |
| Mar 11, 2026 | 8.20 | 8.95 | 8.20 | 8.45 | 8.45 | -0.59% | 14,792 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 128 |
| Mar 9, 2026 | 8.05 | 8.50 | 8.05 | 8.30 | 8.30 | 1.22% | 18,543 |
| Mar 6, 2026 | 8.35 | 8.35 | 8.10 | 8.20 | 8.20 | -4.65% | 18,438 |
| Mar 5, 2026 | 8.75 | 8.80 | 8.40 | 8.60 | 8.60 | -1.71% | 2,077 |
| Mar 4, 2026 | 8.20 | 8.75 | 8.20 | 8.75 | 8.75 | 6.71% | 13,493 |
| Mar 3, 2026 | 8.50 | 8.55 | 7.95 | 8.20 | 8.20 | -5.75% | 30,398 |
| Mar 2, 2026 | 8.65 | 9.00 | 8.40 | 8.70 | 8.70 | 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 |