Clean Motion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.800 | 1.800 | 1.616 | 1.700 | 1.376 | 510,961 |
| 2022-09-28 | 1.596 | 1.848 | 1.470 | 1.758 | 1.423 | 781,776 |
| 2022-09-27 | 1.548 | 1.596 | 1.392 | 1.580 | 1.279 | 920,246 |
| 2022-09-26 | 1.370 | 1.652 | 1.326 | 1.548 | 1.253 | 457,386 |
| 2022-09-23 | 1.270 | 1.388 | 1.212 | 1.370 | 1.109 | 441,755 |
| 2022-09-22 | 1.426 | 1.450 | 1.222 | 1.276 | 1.033 | 498,933 |
| 2022-09-21 | 1.314 | 1.450 | 1.192 | 1.424 | 1.152 | 931,716 |
| 2022-09-20 | 1.518 | 1.520 | 1.270 | 1.314 | 1.063 | 483,911 |
| 2022-09-19 | 1.498 | 1.536 | 1.412 | 1.500 | 1.214 | 162,157 |
| 2022-09-16 | 1.520 | 1.568 | 1.470 | 1.498 | 1.212 | 168,339 |
| 2022-09-15 | 1.628 | 1.628 | 1.500 | 1.520 | 1.230 | 129,041 |
| 2022-09-14 | 1.632 | 1.632 | 1.570 | 1.592 | 1.288 | 399,169 |
| 2022-09-13 | 1.680 | 1.682 | 1.632 | 1.632 | 1.321 | 122,113 |
| 2022-09-12 | 1.678 | 1.698 | 1.600 | 1.682 | 1.361 | 251,913 |
| 2022-09-09 | 1.640 | 1.680 | 1.586 | 1.654 | 1.338 | 364,910 |
| 2022-09-08 | 1.618 | 1.716 | 1.618 | 1.640 | 1.327 | 299,414 |
| 2022-09-07 | 1.652 | 1.698 | 1.584 | 1.620 | 1.311 | 286,387 |
| 2022-09-06 | 1.646 | 1.748 | 1.646 | 1.652 | 1.337 | 379,436 |
| 2022-09-05 | 1.700 | 1.728 | 1.602 | 1.646 | 1.332 | 359,257 |
| 2022-09-02 | 1.528 | 1.750 | 1.528 | 1.734 | 1.403 | 494,706 |
| 2022-09-01 | 1.650 | 1.690 | 1.580 | 1.636 | 1.324 | 460,444 |
| 2022-08-31 | 1.580 | 1.710 | 1.580 | 1.648 | 1.334 | 444,471 |
| 2022-08-30 | 1.580 | 1.684 | 1.540 | 1.580 | 1.279 | 407,799 |
| 2022-08-29 | 1.630 | 1.730 | 1.500 | 1.616 | 1.308 | 1,123,807 |
| 2022-08-26 | 1.470 | 1.900 | 1.408 | 1.638 | 1.326 | 5,083,004 |
| 2022-08-25 | 1.350 | 1.460 | 1.268 | 1.420 | 1.149 | 763,630 |
| 2022-08-24 | 1.260 | 1.410 | 1.260 | 1.328 | 1.075 | 552,949 |
| 2022-08-23 | 1.304 | 1.320 | 1.250 | 1.260 | 1.020 | 248,594 |
| 2022-08-22 | 1.300 | 1.378 | 1.288 | 1.304 | 1.055 | 254,831 |
| 2022-08-19 | 1.370 | 1.420 | 1.270 | 1.300 | 1.052 | 463,712 |
| 2022-08-18 | 1.280 | 1.388 | 1.270 | 1.380 | 1.117 | 443,571 |
| 2022-08-17 | 1.210 | 1.278 | 1.210 | 1.260 | 1.020 | 211,644 |
| 2022-08-16 | 1.188 | 1.246 | 1.152 | 1.210 | 0.979 | 179,589 |
| 2022-08-15 | 1.140 | 1.250 | 1.140 | 1.188 | 0.961 | 219,468 |
| 2022-08-12 | 1.194 | 1.200 | 1.118 | 1.140 | 0.923 | 70,432 |
| 2022-08-11 | 1.160 | 1.160 | 1.090 | 1.140 | 0.923 | 278,073 |
| 2022-08-10 | 1.188 | 1.188 | 1.150 | 1.160 | 0.939 | 131,595 |
| 2022-08-09 | 1.240 | 1.250 | 1.154 | 1.188 | 0.961 | 149,511 |
| 2022-08-08 | 1.230 | 1.230 | 1.112 | 1.152 | 0.932 | 476,784 |
| 2022-08-05 | 1.278 | 1.278 | 1.142 | 1.234 | 0.999 | 206,122 |
| 2022-08-04 | 1.292 | 1.298 | 1.252 | 1.252 | 1.013 | 191,498 |
| 2022-08-03 | 1.318 | 1.318 | 1.250 | 1.296 | 1.049 | 326,685 |
| 2022-08-02 | 1.330 | 1.354 | 1.260 | 1.284 | 1.039 | 339,626 |
| 2022-08-01 | 1.356 | 1.388 | 1.302 | 1.330 | 1.076 | 395,541 |
| 2022-07-29 | 1.288 | 1.356 | 1.252 | 1.356 | 1.097 | 612,766 |
| 2022-07-28 | 1.312 | 1.338 | 1.254 | 1.260 | 1.020 | 293,113 |
| 2022-07-27 | 1.398 | 1.398 | 1.312 | 1.312 | 1.062 | 313,387 |
| 2022-07-26 | 1.432 | 1.432 | 1.236 | 1.380 | 1.117 | 964,854 |
| 2022-07-25 | 1.390 | 1.520 | 1.390 | 1.430 | 1.157 | 793,590 |
| 2022-07-22 | 1.340 | 1.440 | 1.300 | 1.390 | 1.125 | 360,665 |
| 2022-07-21 | 1.378 | 1.384 | 1.310 | 1.350 | 1.092 | 267,965 |
| 2022-07-20 | 1.390 | 1.428 | 1.298 | 1.378 | 1.115 | 683,729 |
| 2022-07-19 | 1.290 | 1.440 | 1.290 | 1.390 | 1.125 | 1,068,151 |
| 2022-07-18 | 1.242 | 1.300 | 1.200 | 1.292 | 1.046 | 569,303 |
| 2022-07-15 | 1.002 | 1.276 | 0.990 | 1.182 | 0.957 | 452,548 |
| 2022-07-14 | 1.164 | 1.188 | 1.064 | 1.070 | 0.866 | 440,468 |
| 2022-07-13 | 1.276 | 1.276 | 1.160 | 1.164 | 0.942 | 345,270 |
| 2022-07-12 | 1.270 | 1.270 | 1.202 | 1.234 | 0.999 | 221,869 |
| 2022-07-11 | 1.240 | 1.280 | 1.222 | 1.278 | 1.034 | 551,215 |
| 2022-07-08 | 1.170 | 1.300 | 1.136 | 1.232 | 0.997 | 1,158,261 |
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.