Clean Motion AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.794	0.803	0.781	0.790	0.639	42,794
2024-02-28	0.839	0.839	0.782	0.808	0.654	33,205
2024-02-27	0.833	0.833	0.760	0.810	0.656	44,738
2024-02-26	0.750	0.869	0.750	0.833	0.674	83,535
2024-02-23	0.836	0.836	0.762	0.826	0.668	44,350
2024-02-22	0.851	0.851	0.680	0.742	0.600	251,713
2024-02-21	0.832	0.884	0.821	0.850	0.688	13,607
2024-02-20	0.870	0.894	0.819	0.834	0.675	217,403
2024-02-19	0.850	0.894	0.850	0.875	0.708	50,812
2024-02-16	0.851	0.898	0.850	0.850	0.688	56,880
2024-02-15	0.899	0.899	0.807	0.899	0.728	51,330
2024-02-14	0.850	0.899	0.802	0.899	0.728	103,000
2024-02-13	0.888	0.900	0.849	0.850	0.688	35,869
2024-02-12	0.900	0.925	0.888	0.900	0.728	14,336
2024-02-09	0.926	0.926	0.805	0.925	0.749	28,495
2024-02-08	0.601	0.935	0.601	0.927	0.750	12,659
2024-02-07	0.911	0.937	0.880	0.935	0.757	60,544
2024-02-06	0.925	0.945	0.904	0.940	0.761	15,885
2024-02-05	0.930	0.954	0.920	0.945	0.765	7,795
2024-02-02	0.930	0.952	0.922	0.930	0.753	9,197
2024-02-01	0.938	0.949	0.916	0.939	0.760	80,977
2024-01-31	0.953	0.953	0.920	0.938	0.759	48,663
2024-01-30	0.951	0.954	0.945	0.953	0.771	17,891
2024-01-29	0.930	0.951	0.930	0.951	0.770	119,361
2024-01-26	0.964	0.964	0.926	0.955	0.773	25,578
2024-01-25	0.964	0.965	0.948	0.964	0.780	16,573
2024-01-24	0.928	0.965	0.927	0.965	0.781	10,946
2024-01-23	0.965	0.965	0.926	0.960	0.777	23,031
2024-01-22	0.956	0.965	0.956	0.965	0.781	58,191
2024-01-19	0.964	0.964	0.931	0.956	0.774	12,972
2024-01-18	0.921	0.964	0.915	0.964	0.780	18,761
2024-01-17	0.940	0.964	0.930	0.958	0.775	15,061
2024-01-16	0.943	0.951	0.930	0.943	0.763	55,836
2024-01-15	0.971	0.993	0.944	0.964	0.780	14,631
2024-01-12	1.020	1.020	0.943	0.971	0.786	8,375
2024-01-11	0.944	0.982	0.943	0.959	0.776	53,591
2024-01-10	0.950	0.960	0.950	0.960	0.777	39,704
2024-01-09	0.950	0.982	0.930	0.969	0.784	92,574
2024-01-08	0.962	1.016	0.962	0.992	0.803	33,104
2024-01-05	0.985	0.985	0.962	0.962	0.779	31,461
2024-01-04	1.018	1.018	0.971	0.994	0.804	34,949
2024-01-03	0.968	1.038	0.968	1.004	0.813	78,303
2024-01-02	1.022	1.022	0.974	1.014	0.821	35,119
2023-12-29	1.000	1.030	0.971	1.022	0.827	111,944
2023-12-28	0.989	1.000	0.969	1.000	0.809	52,867
2023-12-27	0.971	1.030	0.942	0.960	0.777	52,525
2023-12-22	0.970	0.971	0.950	0.971	0.786	31,285
2023-12-21	0.999	0.999	0.929	0.971	0.786	26,155
2023-12-20	1.028	1.040	0.963	1.000	0.809	85,415
2023-12-19	0.973	1.002	0.960	0.979	0.792	13,885
2023-12-18	0.940	1.008	0.940	0.973	0.787	59,100
2023-12-15	0.980	1.018	0.935	1.018	0.824	61,435
2023-12-14	1.000	1.000	0.970	0.988	0.800	69,719
2023-12-13	1.034	1.046	0.985	1.046	0.846	128,490
2023-12-12	1.050	1.050	1.006	1.034	0.837	54,945
2023-12-11	1.000	1.048	0.980	1.040	0.842	258,921
2023-12-08	0.916	0.971	0.906	0.921	0.745	51,489
2023-12-07	0.948	0.948	0.894	0.920	0.745	76,554
2023-12-06	0.979	0.979	0.939	0.948	0.767	7,149
2023-12-05	0.921	0.934	0.888	0.934	0.756	29,388

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.