Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 8.06
-0.14 (-1.71%)
Apr 14, 2026, 5:29 PM CET
Clemondo Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |