Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.995	1.062	0.995	1.040	0.842	27,795
2023-06-15	1.082	1.100	1.026	1.052	0.851	56,782
2023-06-14	1.016	1.080	1.016	1.050	0.850	56,955
2023-06-13	1.048	1.048	0.974	1.028	0.832	37,466
2023-06-12	1.230	1.230	0.953	1.020	0.825	114,502
2023-06-09	1.030	1.050	0.991	1.022	0.827	28,301
2023-06-08	1.026	1.026	1.000	1.000	0.809	7,364
2023-06-07	1.008	1.028	0.996	1.026	0.830	15,981
2023-06-05	1.024	1.048	0.970	1.028	0.832	93,427
2023-06-02	1.002	1.048	1.000	1.024	0.829	78,538
2023-06-01	1.098	1.214	0.994	1.018	0.824	136,783
2023-05-31	1.076	1.100	0.994	1.018	0.824	147,905
2023-05-30	1.078	1.102	1.038	1.038	0.840	245,499
2023-05-29	1.102	1.102	0.973	1.038	0.840	175,911
2023-05-26	1.000	1.078	0.951	1.000	0.809	225,353
2023-05-25	1.148	1.148	0.999	1.000	0.809	133,795
2023-05-24	1.218	1.218	1.034	1.060	0.858	57,264
2023-05-23	1.072	1.098	1.028	1.056	0.855	99,205
2023-05-22	1.114	1.126	1.042	1.072	0.868	332,717
2023-05-19	1.148	1.198	1.100	1.138	0.921	132,272
2023-05-17	1.200	1.200	1.052	1.148	0.929	103,558
2023-05-16	1.140	1.198	1.054	1.190	0.963	118,159
2023-05-15	1.194	1.240	1.100	1.140	0.923	155,706
2023-05-12	1.198	1.200	1.100	1.194	0.966	131,406
2023-05-11	1.150	1.198	1.070	1.100	0.890	274,789
2023-05-10	1.182	1.218	1.068	1.150	0.931	278,283
2023-05-09	1.000	1.300	0.910	1.142	0.924	930,246
2023-05-08	1.030	1.036	0.983	1.032	0.835	13,655
2023-05-05	0.970	1.038	0.970	1.024	0.829	36,322
2023-05-04	0.970	0.970	0.933	0.970	0.785	27,310
2023-05-03	1.054	1.060	0.979	1.028	0.832	31,999
2023-05-02	1.000	1.068	0.986	1.054	0.853	13,596
2023-04-28	1.070	1.070	0.997	1.018	0.824	35,824
2023-04-27	1.066	1.120	0.982	1.028	0.832	45,572
2023-04-26	0.951	1.110	0.951	1.066	0.863	320,656
2023-04-25	0.912	0.977	0.888	0.951	0.770	268,009
2023-04-24	0.877	0.949	0.877	0.898	0.727	197,333
2023-04-21	0.916	0.948	0.855	0.948	0.767	327,713
2023-04-20	0.974	0.974	0.908	0.916	0.741	337,215
2023-04-19	1.022	1.032	0.960	0.974	0.788	179,686
2023-04-18	0.971	1.022	0.971	1.022	0.827	19,639
2023-04-17	1.014	1.028	0.989	1.024	0.829	59,490
2023-04-14	0.999	1.014	0.977	0.999	0.808	69,749
2023-04-13	0.965	1.030	0.960	1.012	0.819	144,551
2023-04-12	0.990	1.020	0.957	1.020	0.825	30,255
2023-04-11	1.030	1.030	0.967	0.990	0.801	105,421
2023-04-06	1.016	1.040	0.997	1.038	0.840	116,575
2023-04-05	1.000	1.016	0.940	1.016	0.822	217,795
2023-04-04	0.967	1.028	0.954	1.018	0.824	28,818
2023-04-03	0.960	1.048	0.960	0.967	0.783	35,500
2023-03-31	0.970	0.996	0.956	0.971	0.786	118,827
2023-03-30	0.967	0.967	0.941	0.954	0.772	376,954
2023-03-29	0.981	1.040	0.951	0.997	0.807	131,823
2023-03-28	1.008	1.036	0.980	0.981	0.794	108,883
2023-03-27	0.952	1.040	0.952	1.008	0.816	207,474
2023-03-24	1.030	1.098	0.990	1.036	0.838	234,558
2023-03-23	1.012	1.110	0.990	1.026	0.830	256,499
2023-03-22	1.042	1.042	0.980	1.012	0.819	76,976
2023-03-21	0.980	1.042	0.980	1.000	0.809	69,987
2023-03-20	0.996	1.042	0.955	1.042	0.843	202,393

← NewerPage 15 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.