Clean Motion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.144 | 1.144 | 1.012 | 1.034 | 0.837 | 169,364 |
| 2022-12-20 | 1.056 | 1.152 | 1.022 | 1.044 | 0.845 | 421,877 |
| 2022-12-19 | 1.220 | 1.398 | 1.008 | 1.056 | 0.855 | 1,657,170 |
| 2022-12-16 | 1.304 | 1.304 | 1.138 | 1.196 | 0.968 | 409,222 |
| 2022-12-15 | 1.300 | 1.322 | 1.200 | 1.256 | 1.016 | 97,901 |
| 2022-12-14 | 1.306 | 1.358 | 1.260 | 1.322 | 1.070 | 83,781 |
| 2022-12-13 | 1.388 | 1.448 | 1.200 | 1.306 | 1.057 | 386,038 |
| 2022-12-12 | 1.470 | 1.550 | 1.270 | 1.390 | 1.125 | 462,767 |
| 2022-12-09 | 1.142 | 1.480 | 1.100 | 1.466 | 1.186 | 1,277,503 |
| 2022-12-08 | 1.126 | 1.248 | 1.104 | 1.142 | 0.924 | 96,202 |
| 2022-12-07 | 1.066 | 1.316 | 1.066 | 1.148 | 0.929 | 165,476 |
| 2022-12-06 | 1.122 | 1.122 | 1.060 | 1.066 | 0.863 | 241,602 |
| 2022-12-05 | 1.190 | 1.190 | 1.102 | 1.124 | 0.910 | 481,442 |
| 2022-12-02 | 1.206 | 1.230 | 1.144 | 1.192 | 0.965 | 223,173 |
| 2022-12-01 | 1.230 | 1.342 | 1.092 | 1.248 | 1.010 | 314,425 |
| 2022-11-30 | 1.272 | 1.372 | 1.222 | 1.258 | 1.018 | 154,073 |
| 2022-11-29 | 1.356 | 1.400 | 1.272 | 1.272 | 1.029 | 109,588 |
| 2022-11-28 | 1.330 | 1.428 | 1.250 | 1.310 | 1.060 | 209,985 |
| 2022-11-25 | 1.250 | 1.346 | 1.250 | 1.328 | 1.075 | 120,052 |
| 2022-11-24 | 1.272 | 1.274 | 1.230 | 1.250 | 1.012 | 128,025 |
| 2022-11-23 | 1.346 | 1.346 | 1.224 | 1.270 | 1.028 | 105,248 |
| 2022-11-22 | 1.400 | 1.400 | 1.290 | 1.296 | 1.049 | 47,074 |
| 2022-11-21 | 1.448 | 1.448 | 1.280 | 1.358 | 1.099 | 73,905 |
| 2022-11-18 | 1.420 | 1.420 | 1.292 | 1.370 | 1.109 | 75,662 |
| 2022-11-17 | 1.264 | 1.432 | 1.252 | 1.352 | 1.094 | 85,968 |
| 2022-11-16 | 1.284 | 1.796 | 1.200 | 1.344 | 1.088 | 1,209,356 |
| 2022-11-15 | 1.348 | 1.396 | 1.290 | 1.306 | 1.057 | 461,841 |
| 2022-11-14 | 1.460 | 1.460 | 1.336 | 1.404 | 1.136 | 219,931 |
| 2022-11-11 | 1.484 | 1.484 | 1.402 | 1.450 | 1.173 | 224,160 |
| 2022-11-10 | 1.446 | 1.448 | 1.370 | 1.440 | 1.165 | 330,488 |
| 2022-11-09 | 1.508 | 1.508 | 1.424 | 1.446 | 1.170 | 253,886 |
| 2022-11-08 | 1.498 | 1.524 | 1.444 | 1.510 | 1.222 | 182,772 |
| 2022-11-07 | 1.540 | 1.600 | 1.500 | 1.528 | 1.237 | 183,038 |
| 2022-11-04 | 1.608 | 1.608 | 1.502 | 1.600 | 1.295 | 129,763 |
| 2022-11-03 | 1.600 | 1.628 | 1.480 | 1.608 | 1.301 | 422,263 |
| 2022-11-02 | 1.596 | 1.684 | 1.530 | 1.562 | 1.264 | 299,243 |
| 2022-11-01 | 1.470 | 1.738 | 1.454 | 1.600 | 1.295 | 528,265 |
| 2022-10-31 | 1.628 | 1.628 | 1.454 | 1.504 | 1.217 | 622,297 |
| 2022-10-28 | 1.514 | 1.714 | 1.434 | 1.630 | 1.319 | 495,900 |
| 2022-10-27 | 1.696 | 1.720 | 1.490 | 1.536 | 1.243 | 1,251,700 |
| 2022-10-26 | 1.950 | 1.950 | 1.648 | 1.650 | 1.335 | 868,943 |
| 2022-10-25 | 2.020 | 2.030 | 1.850 | 1.900 | 1.538 | 693,098 |
| 2022-10-24 | 2.280 | 2.325 | 2.020 | 2.070 | 1.675 | 702,511 |
| 2022-10-21 | 2.300 | 2.300 | 2.050 | 2.175 | 1.760 | 805,766 |
| 2022-10-20 | 2.100 | 2.550 | 2.035 | 2.280 | 1.845 | 963,182 |
| 2022-10-19 | 2.100 | 2.150 | 1.980 | 2.050 | 1.659 | 285,910 |
| 2022-10-18 | 2.095 | 2.100 | 1.950 | 2.100 | 1.699 | 538,349 |
| 2022-10-17 | 1.904 | 2.200 | 1.904 | 2.045 | 1.655 | 1,356,002 |
| 2022-10-14 | 1.720 | 2.195 | 1.650 | 1.880 | 1.521 | 2,045,358 |
| 2022-10-13 | 1.748 | 1.748 | 1.610 | 1.672 | 1.353 | 364,555 |
| 2022-10-12 | 1.668 | 1.860 | 1.602 | 1.670 | 1.351 | 397,612 |
| 2022-10-11 | 1.600 | 1.740 | 1.600 | 1.640 | 1.327 | 328,201 |
| 2022-10-10 | 1.718 | 1.718 | 1.572 | 1.656 | 1.340 | 288,566 |
| 2022-10-07 | 1.734 | 1.750 | 1.632 | 1.722 | 1.394 | 231,770 |
| 2022-10-06 | 1.748 | 1.748 | 1.650 | 1.734 | 1.403 | 294,643 |
| 2022-10-05 | 1.700 | 1.728 | 1.582 | 1.622 | 1.313 | 497,285 |
| 2022-10-04 | 1.712 | 1.788 | 1.676 | 1.696 | 1.372 | 270,915 |
| 2022-10-03 | 1.752 | 1.796 | 1.656 | 1.712 | 1.385 | 640,459 |
| 2022-09-30 | 1.700 | 1.798 | 1.618 | 1.730 | 1.400 | 323,347 |
| 2022-09-29 | 1.800 | 1.800 | 1.616 | 1.700 | 1.376 | 510,961 |
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.