Clemondo Group AB (publ) (STO:CLEM)
Sweden · Delayed Price · Currency is SEK 6.00
+0.10 (1.69%)
Oct 14, 2026, 4:06 PM CET
Clemondo Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.88 | 6.00 | 5.58 | 6.00 | 6.00 | 1.69% | 2,137 |
| Oct 13, 2026 | 5.66 | 5.98 | 5.66 | 5.90 | 5.90 | -1.67% | 10,217 |
| Oct 12, 2026 | 5.82 | 6.00 | 5.66 | 6.00 | 6.00 | 3.09% | 14,395 |
| Oct 9, 2026 | 5.38 | 5.96 | 5.14 | 5.82 | 5.82 | 3.93% | 38,105 |
| Oct 8, 2026 | 5.78 | 5.84 | 5.40 | 5.60 | 5.60 | 0.36% | 8,443 |
| Oct 7, 2026 | 5.48 | 5.74 | 5.48 | 5.58 | 5.58 | -6.06% | 3,309 |
| Oct 6, 2026 | 5.68 | 5.94 | 5.68 | 5.94 | 5.94 | 7.61% | 2,111 |
| Oct 5, 2026 | 5.80 | 5.84 | 5.40 | 5.52 | 5.52 | -6.76% | 10,710 |
| Oct 2, 2026 | 6.28 | 6.28 | 5.68 | 5.92 | 5.92 | 1.02% | 2,126 |
| Oct 1, 2026 | 5.70 | 6.28 | 5.70 | 5.86 | 5.86 | -1.68% | 9,899 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.72 | 5.96 | 5.96 | -1.32% | 12,640 |
| Sep 29, 2026 | 6.04 | 6.04 | 5.92 | 6.04 | 6.04 | - | 5,338 |
| Sep 28, 2026 | 6.00 | 6.04 | 5.94 | 6.04 | 6.04 | 0.33% | 2,556 |
| Sep 25, 2026 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 0.33% | 7,296 |
| Sep 24, 2026 | 6.04 | 6.06 | 5.82 | 6.00 | 6.00 | -0.33% | 828 |
| Sep 23, 2026 | 6.18 | 6.28 | 5.84 | 6.02 | 6.02 | -2.59% | 21,602 |
| Sep 22, 2026 | 6.10 | 6.18 | 5.98 | 6.18 | 6.18 | 3.00% | 865 |
| Sep 21, 2026 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -5.36% | 1,017 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | 4.28% | 377 |
| Sep 17, 2026 | 5.80 | 6.32 | 5.80 | 6.08 | 6.08 | -4.10% | 7,642 |
| Sep 16, 2026 | 5.82 | 6.34 | 5.54 | 6.34 | 6.34 | 5.67% | 108,025 |
| Sep 15, 2026 | 6.04 | 6.26 | 5.64 | 6.00 | 6.00 | -4.76% | 53,415 |
| Sep 14, 2026 | 6.38 | 6.38 | 6.12 | 6.30 | 6.30 | -0.32% | 36,219 |
| Sep 11, 2026 | 6.72 | 6.72 | 6.32 | 6.32 | 6.32 | - | 5,664 |
| Sep 10, 2026 | 6.56 | 6.56 | 6.32 | 6.32 | 6.32 | -1.25% | 32,601 |
| Sep 9, 2026 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | -3.32% | 15,885 |
| Sep 8, 2026 | 6.64 | 6.76 | 6.56 | 6.62 | 6.62 | 0.91% | 4,697 |
| Sep 7, 2026 | 6.60 | 6.70 | 6.56 | 6.56 | 6.56 | -2.67% | 4,670 |
| Sep 4, 2026 | 6.80 | 6.82 | 6.60 | 6.74 | 6.74 | -0.59% | 2,929 |
| Sep 3, 2026 | 6.70 | 6.78 | 6.54 | 6.78 | 6.78 | 0.89% | 14,696 |
| 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 |