Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 7.18
-0.24 (-3.23%)
Jul 20, 2026, 2:42 PM CET
Clemondo Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7.00 | 7.06 | 6.82 | 7.06 | 7.06 | 0.57% | 5,185 |
| Jun 23, 2026 | 7.02 | 7.34 | 7.00 | 7.02 | 7.02 | -1.40% | 4,210 |
| Jun 22, 2026 | 6.84 | 7.26 | 6.84 | 7.12 | 7.12 | -3.00% | 4,236 |
| Jun 18, 2026 | 7.00 | 7.40 | 6.84 | 7.34 | 7.34 | 4.86% | 3,307 |
| Jun 17, 2026 | 7.06 | 7.16 | 7.00 | 7.00 | 7.00 | -5.15% | 3,413 |
| Jun 16, 2026 | 7.04 | 7.38 | 7.04 | 7.38 | 7.38 | 4.83% | 71 |
| Jun 15, 2026 | 7.00 | 7.50 | 6.90 | 7.04 | 7.04 | -2.22% | 11,800 |
| Jun 12, 2026 | 7.06 | 7.20 | 6.82 | 7.20 | 7.20 | 3.45% | 4,039 |
| Jun 11, 2026 | 6.96 | 6.96 | 6.82 | 6.96 | 6.96 | -1.69% | 2,253 |
| Jun 10, 2026 | 6.86 | 7.08 | 6.82 | 7.08 | 7.08 | 1.14% | 18,200 |
| Jun 9, 2026 | 7.18 | 7.18 | 6.86 | 7.00 | 7.00 | -0.28% | 13,021 |
| Jun 8, 2026 | 7.32 | 7.32 | 7.02 | 7.02 | 7.02 | -1.13% | 6,436 |
| Jun 5, 2026 | 6.92 | 7.10 | 6.90 | 7.10 | 7.10 | 1.14% | 2,200 |
| Jun 4, 2026 | 6.98 | 7.12 | 6.86 | 7.02 | 7.02 | -1.13% | 9,338 |
| Jun 3, 2026 | 7.12 | 7.22 | 7.00 | 7.10 | 7.10 | -0.84% | 12,873 |
| Jun 2, 2026 | 7.32 | 7.50 | 7.16 | 7.16 | 7.16 | -3.50% | 22,174 |
| Jun 1, 2026 | 7.08 | 7.42 | 7.08 | 7.42 | 7.42 | - | 11,918 |
| May 29, 2026 | 7.20 | 7.50 | 7.20 | 7.42 | 7.42 | -2.62% | 19,160 |
| May 28, 2026 | 7.70 | 7.70 | 7.38 | 7.62 | 7.62 | -2.56% | 41,633 |
| May 27, 2026 | 7.98 | 7.98 | 7.64 | 7.82 | 7.82 | -2.01% | 10,587 |
| May 26, 2026 | 8.12 | 8.12 | 7.76 | 7.98 | 7.98 | -1.97% | 705 |
| May 25, 2026 | 7.80 | 8.30 | 7.80 | 8.14 | 8.14 | 3.56% | 16,426 |
| May 22, 2026 | 7.50 | 7.88 | 7.48 | 7.86 | 7.86 | 3.69% | 13,572 |
| May 21, 2026 | 7.50 | 7.74 | 7.50 | 7.58 | 7.58 | -2.82% | 6,363 |
| May 20, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 2.63% | 58,657 |
| May 19, 2026 | 7.52 | 7.66 | 7.26 | 7.60 | 7.60 | 0.80% | 183,957 |
| May 18, 2026 | 7.22 | 7.62 | 7.14 | 7.54 | 7.54 | 0.80% | 13,068 |
| May 15, 2026 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | -1.58% | 6,024 |
| May 13, 2026 | 7.26 | 7.60 | 7.26 | 7.60 | 7.60 | 3.54% | 18,123 |
| May 12, 2026 | 7.30 | 7.36 | 7.12 | 7.34 | 7.34 | 1.38% | 2,559 |
| 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 |