Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.028	1.032	0.998	1.006	0.814	83,764
2023-03-16	0.950	1.032	0.950	1.004	0.813	69,190
2023-03-15	1.062	1.070	0.993	1.064	0.861	290,608
2023-03-14	1.020	1.080	1.020	1.062	0.859	26,983
2023-03-13	1.000	1.096	1.000	1.022	0.827	273,175
2023-03-10	1.080	1.080	1.000	1.000	0.809	148,715
2023-03-09	1.098	1.100	1.026	1.056	0.855	434,716
2023-03-08	1.098	1.098	0.997	1.050	0.850	108,642
2023-03-07	1.042	1.060	1.010	1.050	0.850	121,210
2023-03-06	1.100	1.100	1.002	1.060	0.858	335,349
2023-03-03	0.980	1.100	0.933	1.100	0.890	435,085
2023-03-02	0.999	0.999	0.975	0.980	0.793	33,907
2023-03-01	1.018	1.018	0.955	1.016	0.822	79,017
2023-02-28	0.966	1.028	0.930	0.980	0.793	144,825
2023-02-27	0.960	1.056	0.920	0.966	0.782	54,414
2023-02-24	1.018	1.018	0.881	0.960	0.777	70,893
2023-02-23	0.942	1.020	0.910	0.968	0.783	128,922
2023-02-22	0.964	1.008	0.900	0.931	0.753	426,518
2023-02-21	0.961	1.026	0.957	0.964	0.780	215,633
2023-02-20	1.000	1.028	0.921	0.961	0.778	200,244
2023-02-17	1.014	1.014	0.983	1.000	0.809	321,878
2023-02-16	1.050	1.050	0.981	1.014	0.821	141,988
2023-02-15	1.112	1.112	1.050	1.050	0.850	180,962
2023-02-14	1.012	1.114	1.012	1.080	0.874	152,168
2023-02-13	1.130	1.138	1.050	1.080	0.874	160,495
2023-02-10	1.020	1.146	1.020	1.130	0.914	74,156
2023-02-09	1.078	1.092	1.020	1.086	0.879	97,540
2023-02-08	1.072	1.092	1.038	1.078	0.872	121,672
2023-02-07	1.060	1.078	1.038	1.072	0.868	21,134
2023-02-06	1.076	1.076	1.040	1.056	0.855	115,569
2023-02-03	1.090	1.118	1.070	1.076	0.871	116,650
2023-02-02	1.098	1.128	1.060	1.090	0.882	87,752
2023-02-01	1.080	1.128	1.042	1.098	0.889	247,158
2023-01-31	1.054	1.140	1.042	1.080	0.874	260,440
2023-01-30	1.082	1.110	1.040	1.042	0.843	171,740
2023-01-27	1.080	1.110	1.000	1.076	0.871	653,297
2023-01-26	1.090	1.136	1.052	1.078	0.872	124,501
2023-01-25	1.064	1.078	1.036	1.078	0.872	124,602
2023-01-24	1.038	1.090	1.038	1.064	0.861	70,655
2023-01-23	1.022	1.072	1.022	1.050	0.850	119,302
2023-01-20	1.078	1.078	1.020	1.030	0.834	141,754
2023-01-19	1.130	1.130	1.052	1.080	0.874	135,078
2023-01-18	1.088	1.120	1.056	1.118	0.905	106,172
2023-01-17	1.096	1.102	1.050	1.072	0.868	82,104
2023-01-16	1.040	1.102	1.032	1.062	0.859	130,967
2023-01-13	1.070	1.070	1.030	1.050	0.850	150,379
2023-01-12	1.076	1.108	1.030	1.070	0.866	201,352
2023-01-11	1.100	1.138	1.058	1.076	0.871	79,230
2023-01-10	1.104	1.140	1.052	1.100	0.890	133,836
2023-01-09	1.066	1.144	1.066	1.104	0.893	104,661
2023-01-05	1.068	1.072	1.040	1.064	0.861	163,499
2023-01-04	1.054	1.090	1.018	1.068	0.864	334,833
2023-01-03	1.108	1.108	1.028	1.054	0.853	471,279
2023-01-02	1.100	1.120	1.002	1.108	0.897	458,531
2022-12-30	1.058	1.118	1.000	1.108	0.897	275,118
2022-12-29	1.156	1.156	1.022	1.058	0.856	467,623
2022-12-28	1.106	1.130	1.050	1.070	0.866	352,390
2022-12-27	1.018	1.158	1.004	1.052	0.851	348,807
2022-12-23	1.058	1.070	1.010	1.018	0.824	345,984
2022-12-22	1.110	1.110	1.004	1.070	0.866	386,526

← NewerPage 16 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.