Clean Motion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.480 | 1.645 | 1.285 | 1.590 | 1.287 | 584,609 |
| 2024-05-28 | 1.400 | 1.510 | 1.385 | 1.390 | 1.125 | 409,169 |
| 2024-05-27 | 1.385 | 1.400 | 1.335 | 1.400 | 1.133 | 77,667 |
| 2024-05-24 | 1.365 | 1.395 | 1.345 | 1.385 | 1.121 | 51,278 |
| 2024-05-23 | 1.410 | 1.500 | 1.365 | 1.370 | 1.109 | 190,965 |
| 2024-05-22 | 1.335 | 1.550 | 1.310 | 1.390 | 1.125 | 166,252 |
| 2024-05-21 | 1.290 | 1.490 | 1.290 | 1.335 | 1.080 | 79,054 |
| 2024-05-20 | 1.260 | 1.360 | 1.260 | 1.290 | 1.044 | 85,542 |
| 2024-05-17 | 1.450 | 1.535 | 1.240 | 1.240 | 1.003 | 487,614 |
| 2024-05-16 | 1.380 | 1.380 | 1.250 | 1.360 | 1.101 | 95,246 |
| 2024-05-15 | 1.280 | 1.415 | 1.280 | 1.415 | 1.145 | 24,434 |
| 2024-05-14 | 1.330 | 1.340 | 1.280 | 1.310 | 1.060 | 80,147 |
| 2024-05-13 | 1.350 | 1.405 | 1.305 | 1.330 | 1.076 | 78,819 |
| 2024-05-10 | 1.380 | 1.490 | 1.380 | 1.405 | 1.137 | 108,506 |
| 2024-05-08 | 1.380 | 1.460 | 1.380 | 1.380 | 1.117 | 3,574 |
| 2024-05-07 | 1.470 | 1.470 | 1.380 | 1.435 | 1.161 | 43,561 |
| 2024-05-06 | 1.455 | 1.480 | 1.430 | 1.470 | 1.190 | 37,669 |
| 2024-05-03 | 1.415 | 1.540 | 1.380 | 1.455 | 1.177 | 114,156 |
| 2024-05-02 | 1.415 | 1.435 | 1.355 | 1.415 | 1.145 | 74,929 |
| 2024-04-30 | 1.465 | 1.470 | 1.415 | 1.415 | 1.145 | 21,585 |
| 2024-04-29 | 1.330 | 1.530 | 1.330 | 1.470 | 1.190 | 64,268 |
| 2024-04-26 | 1.450 | 1.450 | 1.280 | 1.330 | 1.076 | 78,288 |
| 2024-04-25 | 1.430 | 1.475 | 1.375 | 1.415 | 1.145 | 93,460 |
| 2024-04-24 | 1.440 | 1.490 | 1.375 | 1.375 | 1.113 | 55,541 |
| 2024-04-23 | 1.370 | 1.480 | 1.300 | 1.470 | 1.190 | 67,219 |
| 2024-04-22 | 1.450 | 1.450 | 1.350 | 1.360 | 1.101 | 48,790 |
| 2024-04-19 | 1.420 | 1.495 | 1.365 | 1.410 | 1.141 | 70,248 |
| 2024-04-18 | 1.480 | 1.540 | 1.395 | 1.420 | 1.149 | 129,546 |
| 2024-04-17 | 1.410 | 1.525 | 1.385 | 1.480 | 1.198 | 70,426 |
| 2024-04-16 | 1.470 | 1.470 | 1.365 | 1.410 | 1.141 | 45,836 |
| 2024-04-15 | 1.400 | 1.530 | 1.325 | 1.490 | 1.206 | 53,539 |
| 2024-04-12 | 1.490 | 1.500 | 1.370 | 1.400 | 1.133 | 121,891 |
| 2024-04-11 | 1.475 | 1.500 | 1.300 | 1.490 | 1.206 | 107,000 |
| 2024-04-10 | 1.400 | 1.490 | 1.360 | 1.475 | 1.194 | 260,799 |
| 2024-04-09 | 1.395 | 1.400 | 1.000 | 1.400 | 1.133 | 484,762 |
| 2024-04-08 | 1.200 | 1.470 | 1.200 | 1.360 | 1.101 | 193,785 |
| 2024-04-05 | 1.180 | 1.300 | 1.160 | 1.235 | 0.999 | 293,475 |
| 2024-04-04 | 1.030 | 1.180 | 1.030 | 1.180 | 0.955 | 158,006 |
| 2024-04-03 | 0.930 | 1.170 | 0.930 | 1.110 | 0.898 | 422,166 |
| 2024-04-02 | 0.970 | 0.990 | 0.914 | 0.944 | 0.764 | 73,210 |
| 2024-03-28 | 0.997 | 0.997 | 0.880 | 0.970 | 0.785 | 58,338 |
| 2024-03-27 | 1.000 | 1.020 | 0.947 | 0.997 | 0.807 | 124,106 |
| 2024-03-26 | 0.990 | 1.010 | 0.945 | 1.008 | 0.816 | 98,148 |
| 2024-03-25 | 0.958 | 0.989 | 0.922 | 0.985 | 0.797 | 47,001 |
| 2024-03-22 | 0.959 | 0.960 | 0.930 | 0.958 | 0.775 | 23,786 |
| 2024-03-21 | 0.960 | 0.960 | 0.851 | 0.960 | 0.777 | 92,046 |
| 2024-03-20 | 0.973 | 0.990 | 0.930 | 0.960 | 0.777 | 82,511 |
| 2024-03-19 | 0.955 | 0.990 | 0.950 | 0.973 | 0.787 | 170,890 |
| 2024-03-18 | 0.955 | 0.955 | 0.889 | 0.955 | 0.773 | 121,311 |
| 2024-03-15 | 0.851 | 0.945 | 0.851 | 0.945 | 0.765 | 29,147 |
| 2024-03-14 | 0.955 | 0.955 | 0.908 | 0.950 | 0.769 | 108,217 |
| 2024-03-13 | 0.942 | 0.955 | 0.913 | 0.955 | 0.773 | 131,755 |
| 2024-03-12 | 0.915 | 0.950 | 0.915 | 0.943 | 0.763 | 111,891 |
| 2024-03-11 | 0.949 | 0.955 | 0.865 | 0.904 | 0.732 | 29,714 |
| 2024-03-08 | 0.944 | 0.955 | 0.862 | 0.900 | 0.728 | 71,643 |
| 2024-03-07 | 0.884 | 0.910 | 0.880 | 0.909 | 0.736 | 46,309 |
| 2024-03-06 | 0.868 | 0.884 | 0.854 | 0.884 | 0.715 | 21,731 |
| 2024-03-05 | 0.951 | 0.951 | 0.841 | 0.868 | 0.702 | 67,205 |
| 2024-03-04 | 0.774 | 0.955 | 0.764 | 0.880 | 0.712 | 144,914 |
| 2024-03-01 | 0.789 | 0.789 | 0.713 | 0.774 | 0.626 | 76,326 |
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.