Clemondo Group AB CLEM
OMXSTO · Sweden · Consumer Non-Durables
SEK 6.28+0.42 (+7.17%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 5.96 | -1.32% | SEK 6.00 | SEK 6.00 | SEK 5.72 | 12.64K |
| 2026-09-29 | SEK 6.04 | 0.00% | SEK 6.04 | SEK 6.04 | SEK 5.92 | 5.34K |
| 2026-09-28 | SEK 6.04 | +0.33% | SEK 6.00 | SEK 6.04 | SEK 5.94 | 2.56K |
| 2026-09-25 | SEK 6.02 | +0.33% | SEK 5.80 | SEK 6.02 | SEK 5.80 | 7.30K |
| 2026-09-24 | SEK 6.00 | -0.33% | SEK 6.04 | SEK 6.06 | SEK 5.82 | 828 |
| 2026-09-23 | SEK 6.02 | -2.59% | SEK 6.18 | SEK 6.28 | SEK 5.84 | 21.60K |
| 2026-09-22 | SEK 6.18 | +3.00% | SEK 6.10 | SEK 6.18 | SEK 5.98 | 865 |
| 2026-09-21 | SEK 6.00 | -5.36% | SEK 6.32 | SEK 6.32 | SEK 6.00 | 1.02K |
| 2026-09-18 | SEK 6.34 | +4.28% | SEK 6.36 | SEK 6.36 | SEK 6.34 | 377 |
| 2026-09-17 | SEK 6.08 | -4.10% | SEK 5.80 | SEK 6.32 | SEK 5.80 | 7.64K |
| 2026-09-16 | SEK 6.34 | +5.67% | SEK 5.82 | SEK 6.34 | SEK 5.54 | 108.03K |
| 2026-09-15 | SEK 6.00 | -4.76% | SEK 6.04 | SEK 6.26 | SEK 5.64 | 53.42K |
| 2026-09-14 | SEK 6.30 | -0.32% | SEK 6.38 | SEK 6.38 | SEK 6.12 | 36.22K |
| 2026-09-11 | SEK 6.32 | 0.00% | SEK 6.72 | SEK 6.72 | SEK 6.32 | 5.66K |
| 2026-09-10 | SEK 6.32 | -1.25% | SEK 6.56 | SEK 6.56 | SEK 6.32 | 32.60K |
| 2026-09-09 | SEK 6.40 | -3.32% | SEK 6.52 | SEK 6.52 | SEK 6.40 | 15.89K |
| 2026-09-08 | SEK 6.62 | +0.91% | SEK 6.64 | SEK 6.76 | SEK 6.56 | 4.70K |
| 2026-09-07 | SEK 6.56 | -2.67% | SEK 6.60 | SEK 6.70 | SEK 6.56 | 4.67K |
| 2026-09-04 | SEK 6.74 | -0.59% | SEK 6.80 | SEK 6.82 | SEK 6.60 | 2.93K |
| 2026-09-03 | SEK 6.78 | +0.89% | SEK 6.70 | SEK 6.78 | SEK 6.54 | 14.70K |
| 2026-09-02 | SEK 6.72 | +0.60% | SEK 6.68 | SEK 6.72 | SEK 6.48 | 4.03K |
| 2026-09-01 | SEK 6.68 | -1.18% | SEK 6.76 | SEK 6.76 | SEK 6.40 | 2.71K |
| 2026-08-31 | SEK 6.76 | -1.74% | SEK 6.60 | SEK 6.84 | SEK 6.44 | 34.47K |
| 2026-08-28 | SEK 6.88 | +4.24% | SEK 7.10 | SEK 7.10 | SEK 6.60 | 2.85K |
| 2026-08-27 | SEK 6.60 | -3.51% | SEK 6.60 | SEK 7.08 | SEK 6.60 | 8.51K |
| 2026-08-26 | SEK 6.84 | -1.16% | SEK 6.90 | SEK 6.90 | SEK 6.84 | 1.20K |
| 2026-08-25 | SEK 6.92 | +3.28% | SEK 6.86 | SEK 7.10 | SEK 6.84 | 1.59K |
| 2026-08-24 | SEK 6.70 | -2.05% | SEK 7.00 | SEK 7.00 | SEK 6.62 | 3.66K |
| 2026-08-21 | SEK 6.84 | +1.48% | SEK 7.04 | SEK 7.04 | SEK 6.66 | 38.68K |
| 2026-08-20 | SEK 6.74 | -5.60% | SEK 7.08 | SEK 7.08 | SEK 6.42 | 33.62K |
| 2026-08-19 | SEK 7.14 | -1.92% | SEK 7.40 | SEK 7.40 | SEK 7.10 | 2.69K |
| 2026-08-18 | SEK 7.28 | +4.00% | SEK 7.00 | SEK 7.34 | SEK 6.98 | 58.10K |
| 2026-08-17 | SEK 7.00 | -1.13% | SEK 7.12 | SEK 7.12 | SEK 6.82 | 20.33K |
| 2026-08-14 | SEK 7.08 | 0.00% | SEK 7.08 | SEK 7.08 | SEK 7.08 | 6.40K |
| 2026-08-13 | SEK 7.08 | -0.28% | SEK 7.02 | SEK 7.28 | SEK 7.00 | 15.96K |
| 2026-08-12 | SEK 7.10 | +1.72% | SEK 6.98 | SEK 7.36 | SEK 6.98 | 21.38K |
| 2026-08-11 | SEK 6.98 | -1.69% | SEK 7.22 | SEK 7.22 | SEK 6.98 | 297 |
| 2026-08-10 | SEK 7.10 | -2.74% | SEK 6.98 | SEK 7.18 | SEK 6.98 | 2.55K |
| 2026-08-07 | SEK 7.30 | 0.00% | SEK 7.18 | SEK 7.34 | SEK 7.04 | 2.47K |
| 2026-08-06 | SEK 7.30 | +5.49% | SEK 7.00 | SEK 7.30 | SEK 6.90 | 21.73K |
| 2026-08-05 | SEK 6.92 | -1.14% | SEK 6.92 | SEK 7.28 | SEK 6.90 | 22.16K |
| 2026-08-04 | SEK 7.00 | -2.51% | SEK 6.92 | SEK 7.18 | SEK 6.92 | 32.76K |
| 2026-08-03 | SEK 7.18 | +2.28% | SEK 7.02 | SEK 7.18 | SEK 6.92 | 15.46K |
| 2026-07-31 | SEK 7.02 | -0.57% | SEK 7.04 | SEK 7.12 | SEK 7.02 | 2.91K |
| 2026-07-30 | SEK 7.06 | -1.67% | SEK 7.10 | SEK 7.24 | SEK 7.06 | 1.14K |
| 2026-07-29 | SEK 7.18 | +0.28% | SEK 7.02 | SEK 7.22 | SEK 7.02 | 6.62K |
| 2026-07-28 | SEK 7.16 | -0.56% | SEK 7.06 | SEK 7.22 | SEK 7.00 | 3.10K |
| 2026-07-27 | SEK 7.20 | +0.56% | SEK 7.40 | SEK 7.42 | SEK 7.12 | 6.16K |
| 2026-07-24 | SEK 7.16 | +1.70% | SEK 7.12 | SEK 7.44 | SEK 7.12 | 1.70K |
| 2026-07-23 | SEK 7.04 | -4.35% | SEK 7.20 | SEK 7.20 | SEK 7.04 | 1.20K |
| 2026-07-22 | SEK 7.36 | +4.25% | SEK 7.28 | SEK 7.36 | SEK 7.06 | 13.50K |
| 2026-07-21 | SEK 7.06 | -1.67% | SEK 7.08 | SEK 7.08 | SEK 7.06 | 556 |
| 2026-07-20 | SEK 7.18 | -3.23% | SEK 7.40 | SEK 7.44 | SEK 7.18 | 1.93K |
| 2026-07-17 | SEK 7.42 | 0.00% | SEK 7.00 | SEK 7.42 | SEK 7.00 | 1.67K |
| 2026-07-16 | SEK 7.42 | -0.27% | SEK 7.16 | SEK 7.42 | SEK 7.06 | 1.76K |
| 2026-07-15 | SEK 7.44 | 0.00% | SEK 7.44 | SEK 7.44 | SEK 7.44 | 89 |
| 2026-07-14 | SEK 7.44 | +0.27% | SEK 7.42 | SEK 7.44 | SEK 7.40 | 6.80K |
| 2026-07-13 | SEK 7.42 | 0.00% | SEK 7.20 | SEK 7.42 | SEK 7.20 | 200 |
| 2026-07-10 | SEK 7.42 | 0.00% | SEK 7.18 | SEK 7.42 | SEK 7.18 | 952 |
| 2026-07-09 | SEK 7.42 | +7.23% | SEK 6.94 | SEK 7.42 | SEK 6.94 | 29.15K |
| 2026-07-08 | SEK 6.92 | -3.89% | SEK 7.02 | SEK 7.02 | SEK 6.90 | 6.70K |
| 2026-07-07 | SEK 7.20 | +2.27% | SEK 6.82 | SEK 7.20 | SEK 6.82 | 4.43K |
| 2026-07-06 | SEK 7.04 | +0.28% | SEK 7.00 | SEK 7.54 | SEK 7.00 | 5.67K |
| 2026-07-03 | SEK 7.02 | -1.68% | SEK 6.82 | SEK 7.04 | SEK 6.82 | 10.61K |
| 2026-07-02 | SEK 7.14 | -2.72% | SEK 7.00 | SEK 7.14 | SEK 6.80 | 31.05K |
| 2026-07-01 | SEK 7.34 | +4.56% | SEK 7.10 | SEK 7.34 | SEK 6.90 | 878 |
| 2026-06-30 | SEK 7.02 | -3.31% | SEK 7.06 | SEK 7.16 | SEK 6.88 | 12.92K |
| 2026-06-29 | SEK 7.26 | -2.68% | SEK 7.50 | SEK 7.50 | SEK 7.20 | 10.73K |
| 2026-06-26 | SEK 7.46 | +3.04% | SEK 7.36 | SEK 7.58 | SEK 7.24 | 11.56K |
| 2026-06-25 | SEK 7.24 | +2.55% | SEK 6.86 | SEK 7.60 | SEK 6.86 | 13.35K |
| 2026-06-24 | SEK 7.06 | +0.57% | SEK 7.00 | SEK 7.06 | SEK 6.82 | 5.19K |
| 2026-06-23 | SEK 7.02 | -1.40% | SEK 7.02 | SEK 7.34 | SEK 7.00 | 4.21K |
| 2026-06-22 | SEK 7.12 | -3.00% | SEK 6.84 | SEK 7.26 | SEK 6.84 | 4.24K |
| 2026-06-18 | SEK 7.34 | +4.86% | SEK 7.00 | SEK 7.40 | SEK 6.84 | 3.31K |
| 2026-06-17 | SEK 7.00 | -5.15% | SEK 7.06 | SEK 7.16 | SEK 7.00 | 3.41K |
| 2026-06-16 | SEK 7.38 | +4.83% | SEK 7.04 | SEK 7.38 | SEK 7.04 | 71 |
| 2026-06-15 | SEK 7.04 | -2.22% | SEK 7.00 | SEK 7.50 | SEK 6.90 | 11.80K |
| 2026-06-12 | SEK 7.20 | +3.45% | SEK 7.12 | SEK 7.20 | SEK 6.82 | 220 |
| 2026-06-11 | SEK 6.96 | -1.69% | SEK 6.96 | SEK 6.96 | SEK 6.82 | 2.25K |
| 2026-06-10 | SEK 7.08 | +1.14% | SEK 6.86 | SEK 7.08 | SEK 6.82 | 18.20K |
| 2026-06-09 | SEK 7.00 | -0.28% | SEK 7.18 | SEK 7.18 | SEK 6.86 | 13.02K |
| 2026-06-08 | SEK 7.02 | -1.13% | SEK 7.32 | SEK 7.32 | SEK 7.02 | 6.44K |
| 2026-06-05 | SEK 7.10 | +1.14% | SEK 6.92 | SEK 7.10 | SEK 6.90 | 2.20K |
| 2026-06-04 | SEK 7.02 | -1.13% | SEK 6.98 | SEK 7.12 | SEK 6.86 | 9.34K |
| 2026-06-03 | SEK 7.10 | -0.84% | SEK 7.12 | SEK 7.22 | SEK 7.00 | 12.87K |
| 2026-06-02 | SEK 7.16 | -3.50% | SEK 7.32 | SEK 7.50 | SEK 7.16 | 22.17K |
| 2026-06-01 | SEK 7.42 | 0.00% | SEK 7.08 | SEK 7.42 | SEK 7.08 | 11.92K |
| 2026-05-29 | SEK 7.42 | -2.62% | SEK 7.20 | SEK 7.50 | SEK 7.20 | 19.16K |
| 2026-05-28 | SEK 7.62 | -2.56% | SEK 7.70 | SEK 7.70 | SEK 7.38 | 37.91K |
| 2026-05-27 | SEK 7.82 | -2.01% | SEK 7.98 | SEK 7.98 | SEK 7.64 | 10.59K |