Clean Motion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.080 | 1.080 | 0.820 | 0.905 | 0.732 | 592,159 |
| 2024-08-22 | 1.050 | 1.300 | 1.010 | 1.110 | 0.898 | 278,724 |
| 2024-08-21 | 1.080 | 1.090 | 0.980 | 1.050 | 0.850 | 286,053 |
| 2024-08-20 | 1.070 | 1.070 | 1.000 | 1.060 | 0.858 | 73,763 |
| 2024-08-19 | 1.150 | 1.300 | 0.960 | 1.070 | 0.866 | 545,983 |
| 2024-08-16 | 1.310 | 1.620 | 1.070 | 1.140 | 0.923 | 1,570,802 |
| 2024-08-15 | 0.835 | 1.490 | 0.820 | 1.370 | 1.109 | 1,841,440 |
| 2024-08-14 | 0.860 | 0.875 | 0.795 | 0.835 | 0.676 | 134,177 |
| 2024-08-13 | 0.850 | 0.865 | 0.850 | 0.860 | 0.696 | 17,749 |
| 2024-08-12 | 0.870 | 0.885 | 0.835 | 0.845 | 0.684 | 135,599 |
| 2024-08-09 | 0.940 | 0.945 | 0.840 | 0.880 | 0.712 | 180,641 |
| 2024-08-08 | 0.900 | 0.955 | 0.895 | 0.940 | 0.761 | 39,213 |
| 2024-08-07 | 0.830 | 0.925 | 0.830 | 0.920 | 0.745 | 16,008 |
| 2024-08-06 | 0.900 | 0.980 | 0.810 | 0.890 | 0.720 | 64,249 |
| 2024-08-05 | 0.890 | 0.930 | 0.810 | 0.900 | 0.728 | 113,064 |
| 2024-08-02 | 0.900 | 0.920 | 0.890 | 0.920 | 0.745 | 25,095 |
| 2024-08-01 | 0.905 | 1.090 | 0.875 | 0.935 | 0.757 | 110,235 |
| 2024-07-31 | 0.900 | 0.910 | 0.885 | 0.910 | 0.736 | 38,602 |
| 2024-07-30 | 0.890 | 0.905 | 0.865 | 0.900 | 0.728 | 72,515 |
| 2024-07-29 | 0.905 | 0.905 | 0.850 | 0.890 | 0.720 | 159,620 |
| 2024-07-26 | 0.900 | 0.920 | 0.880 | 0.915 | 0.740 | 125,449 |
| 2024-07-25 | 0.920 | 0.920 | 0.860 | 0.895 | 0.724 | 175,644 |
| 2024-07-24 | 0.910 | 0.915 | 0.830 | 0.890 | 0.720 | 405,972 |
| 2024-07-23 | 0.990 | 0.995 | 0.880 | 0.910 | 0.736 | 330,643 |
| 2024-07-22 | 0.970 | 0.995 | 0.940 | 0.955 | 0.773 | 114,857 |
| 2024-07-19 | 0.970 | 1.000 | 0.895 | 0.970 | 0.785 | 171,937 |
| 2024-07-18 | 1.000 | 1.020 | 0.945 | 0.970 | 0.785 | 286,929 |
| 2024-07-17 | 1.040 | 1.050 | 0.910 | 0.970 | 0.785 | 297,606 |
| 2024-07-16 | 0.955 | 1.170 | 0.955 | 1.050 | 0.850 | 250,072 |
| 2024-07-15 | 1.040 | 1.040 | 0.840 | 0.955 | 0.773 | 628,897 |
| 2024-07-12 | 1.020 | 1.060 | 0.970 | 1.050 | 0.850 | 305,766 |
| 2024-07-11 | 1.050 | 1.100 | 0.985 | 1.020 | 0.825 | 354,761 |
| 2024-07-10 | 1.070 | 1.070 | 1.000 | 1.050 | 0.850 | 339,915 |
| 2024-07-09 | 1.090 | 1.150 | 1.020 | 1.070 | 0.866 | 448,860 |
| 2024-07-08 | 1.100 | 1.100 | 1.000 | 1.080 | 0.874 | 475,306 |
| 2024-07-05 | 1.080 | 1.190 | 1.080 | 1.100 | 0.890 | 431,079 |
| 2024-07-04 | 1.040 | 1.240 | 1.040 | 1.080 | 0.874 | 420,891 |
| 2024-07-03 | 1.400 | 1.400 | 0.970 | 1.040 | 0.842 | 2,162,956 |
| 2024-07-02 | 2.100 | 2.100 | 1.710 | 1.790 | 1.449 | 643,724 |
| 2024-07-01 | 2.240 | 2.260 | 2.060 | 2.140 | 1.732 | 107,031 |
| 2024-06-28 | 2.220 | 2.280 | 2.180 | 2.240 | 1.813 | 107,253 |
| 2024-06-27 | 2.380 | 2.500 | 2.200 | 2.220 | 1.797 | 184,759 |
| 2024-06-26 | 2.320 | 2.480 | 2.020 | 2.320 | 1.877 | 513,875 |
| 2024-06-25 | 2.300 | 2.640 | 2.000 | 2.300 | 1.861 | 472,976 |
| 2024-06-24 | 2.360 | 2.380 | 2.260 | 2.340 | 1.894 | 70,010 |
| 2024-06-20 | 2.180 | 2.380 | 2.160 | 2.380 | 1.926 | 249,155 |
| 2024-06-19 | 2.400 | 2.540 | 2.120 | 2.160 | 1.748 | 362,561 |
| 2024-06-18 | 2.300 | 2.600 | 2.180 | 2.540 | 2.055 | 459,919 |
| 2024-06-17 | 2.560 | 2.560 | 2.100 | 2.160 | 1.748 | 429,244 |
| 2024-06-14 | 2.500 | 2.780 | 2.420 | 2.560 | 2.072 | 371,220 |
| 2024-06-13 | 2.920 | 3.300 | 2.340 | 2.520 | 2.039 | 1,294,029 |
| 2024-06-12 | 2.980 | 3.080 | 2.780 | 2.900 | 2.347 | 364,178 |
| 2024-06-11 | 2.800 | 3.240 | 2.680 | 2.980 | 2.412 | 1,383,667 |
| 2024-06-10 | 2.080 | 2.760 | 2.080 | 2.760 | 2.233 | 1,403,395 |
| 2024-06-07 | 1.960 | 2.320 | 1.960 | 2.100 | 1.699 | 497,491 |
| 2024-06-05 | 1.980 | 2.080 | 1.900 | 1.960 | 1.586 | 204,174 |
| 2024-06-04 | 2.140 | 2.140 | 1.900 | 1.970 | 1.594 | 670,388 |
| 2024-06-03 | 2.000 | 2.280 | 1.860 | 2.140 | 1.732 | 824,776 |
| 2024-05-31 | 1.600 | 2.020 | 1.485 | 1.800 | 1.457 | 1,966,388 |
| 2024-05-30 | 1.585 | 1.590 | 1.445 | 1.575 | 1.275 | 612,222 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.