Clean Motion AB (publ) (STO:CLEMO)
Sweden · Delayed Price · Currency is SEK 0.0736
-0.0034 (-4.42%)
At close: Mar 27, 2026
Clean Motion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.42% | 828,977 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.75% | 1,126,401 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 1,073,004 |
| Mar 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.35% | 642,049 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.52% | 1,138,281 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.70% | 400,569 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.77% | 676,351 |
| Mar 18, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.15% | 1,476,289 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.85% | 2,049,770 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.98% | 1,412,353 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.50% | 1,073,729 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.79% | 853,928 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.53% | 344,700 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.55% | 116,590 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 1,535,587 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 3.38% | 677,103 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.33% | 1,561,623 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.39% | 823,746 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.30% | 3,087,265 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.18% | 270,838 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.39% | 1,187,012 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.54% | 1,190,654 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.35% | 229,081 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.90% | 304,006 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.67% | 86,582 |
| Feb 20, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.95% | 645,548 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.41% | 591,055 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.53% | 818,421 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.67% | 542,180 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 351,277 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.33% | 799,692 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -12.20% | 1,334,523 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.93% | 1,204,954 |
| Feb 10, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.67% | 1,361,272 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.39% | 149,385 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.17% | 2,700,271 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.56% | 1,726,739 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.95% | 739,816 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 417,874 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.09% | 313,802 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.99% | 218,705 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.44% | 527,198 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | 214,637 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.30% | 1,193,133 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.98% | 736,806 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.97% | 852,826 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.29% | 1,233,718 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 12.69% | 1,392,055 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -14.47% | 4,071,047 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -1.14% | 576,519 |