Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.024	1.024	0.969	0.997	0.807	9,655
2023-09-08	0.996	1.026	0.972	1.024	0.829	18,316
2023-09-07	1.038	1.040	0.996	0.996	0.806	11,416
2023-09-06	0.863	1.036	0.863	1.024	0.829	74,437
2023-09-05	1.000	1.070	0.988	1.032	0.835	157,234
2023-09-04	0.991	1.028	0.991	1.000	0.809	66,673
2023-09-01	0.939	1.074	0.926	0.972	0.787	145,206
2023-08-31	0.990	1.018	0.960	0.980	0.793	119,369
2023-08-30	1.010	1.032	0.991	1.028	0.832	42,662
2023-08-29	1.056	1.076	1.022	1.038	0.840	41,462
2023-08-28	1.126	1.126	1.002	1.044	0.845	72,293
2023-08-25	1.054	1.080	1.032	1.070	0.866	45,123
2023-08-24	1.054	1.096	1.026	1.054	0.853	91,903
2023-08-23	1.050	1.100	1.004	1.054	0.853	130,031
2023-08-22	1.006	1.050	0.968	1.050	0.850	96,939
2023-08-21	0.951	1.006	0.951	1.006	0.814	32,067
2023-08-18	1.002	1.006	0.940	1.000	0.809	15,929
2023-08-17	0.928	1.006	0.928	1.004	0.813	74,409
2023-08-16	0.950	0.989	0.922	0.988	0.800	23,405
2023-08-15	0.927	1.000	0.891	0.946	0.766	59,728
2023-08-14	0.880	1.000	0.850	0.927	0.750	275,017
2023-08-11	0.870	0.880	0.863	0.880	0.712	36,485
2023-08-10	0.870	0.890	0.870	0.870	0.704	12,464
2023-08-09	0.901	0.903	0.854	0.866	0.701	14,654
2023-08-08	0.918	0.919	0.864	0.880	0.712	78,819
2023-08-07	0.895	0.895	0.853	0.888	0.719	49,265
2023-08-04	0.836	0.907	0.836	0.907	0.734	10,746
2023-08-03	0.870	0.888	0.840	0.860	0.696	82,700
2023-08-02	0.860	0.906	0.859	0.906	0.733	26,617
2023-08-01	0.868	0.936	0.860	0.868	0.702	101,433
2023-07-31	0.890	0.900	0.865	0.868	0.702	58,439
2023-07-28	0.869	0.910	0.860	0.910	0.736	187,799
2023-07-27	0.892	0.950	0.832	0.886	0.717	157,688
2023-07-26	0.918	0.943	0.835	0.881	0.713	237,199
2023-07-25	0.934	0.939	0.852	0.918	0.743	73,088
2023-07-24	0.910	0.960	0.815	0.933	0.755	65,872
2023-07-21	0.912	0.976	0.900	0.976	0.790	81,861
2023-07-20	0.950	0.953	0.900	0.935	0.757	168,435
2023-07-19	0.995	0.999	0.960	0.960	0.777	12,878
2023-07-18	0.989	1.022	0.966	1.000	0.809	16,688
2023-07-17	0.988	1.046	0.959	0.990	0.801	44,012
2023-07-14	0.970	1.024	0.928	0.948	0.767	138,181
2023-07-13	1.016	1.050	0.955	0.983	0.796	181,044
2023-07-12	1.000	1.028	0.973	1.018	0.824	251,332
2023-07-11	0.992	1.082	0.964	1.000	0.809	69,991
2023-07-10	1.100	1.100	0.940	0.992	0.803	250,677
2023-07-07	1.020	1.020	0.960	1.000	0.809	250,157
2023-07-06	1.088	1.088	0.750	1.000	0.809	1,282,863
2023-07-05	1.014	1.036	0.980	1.000	0.809	99,627
2023-07-04	1.028	1.028	0.929	1.014	0.821	54,448
2023-07-03	1.050	1.060	0.993	1.034	0.837	56,165
2023-06-30	1.044	1.056	0.978	1.050	0.850	111,893
2023-06-29	1.038	1.060	0.985	1.044	0.845	18,355
2023-06-28	1.012	1.060	0.962	1.038	0.840	105,696
2023-06-27	1.068	1.068	1.012	1.034	0.837	30,275
2023-06-26	1.004	1.080	0.958	1.070	0.866	183,817
2023-06-22	1.026	1.104	0.986	1.000	0.809	219,379
2023-06-21	0.994	1.076	0.990	1.006	0.814	105,414
2023-06-20	1.050	1.078	0.994	0.994	0.804	147,052
2023-06-19	1.040	1.116	1.028	1.080	0.874	16,512

← NewerPage 14 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.