Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.800	0.800	0.783	0.791	0.640	89,365
2022-04-06	0.810	0.838	0.800	0.800	0.647	89,589
2022-04-05	0.823	0.837	0.808	0.808	0.654	110,698
2022-04-04	0.822	0.836	0.806	0.823	0.666	74,065
2022-04-01	0.831	0.834	0.808	0.822	0.665	125,237
2022-03-31	0.806	0.846	0.806	0.838	0.678	84,819
2022-03-30	0.872	0.872	0.806	0.806	0.652	257,094
2022-03-29	0.900	0.970	0.806	0.872	0.706	558,495
2022-03-28	0.752	0.878	0.752	0.840	0.680	687,314
2022-03-25	0.712	0.730	0.710	0.730	0.591	32,126
2022-03-24	0.752	0.752	0.710	0.724	0.586	113,095
2022-03-23	0.724	0.736	0.690	0.708	0.573	257,617
2022-03-22	0.716	0.758	0.658	0.690	0.558	235,422
2022-03-21	0.760	0.760	0.716	0.716	0.579	200,038
2022-03-18	0.792	0.792	0.706	0.764	0.618	248,147
2022-03-17	0.762	0.798	0.730	0.792	0.641	210,474
2022-03-16	0.718	0.842	0.718	0.794	0.643	655,979
2022-03-15	0.740	0.742	0.702	0.716	0.579	249,452
2022-03-14	0.652	0.738	0.652	0.734	0.594	314,069
2022-03-11	0.660	0.670	0.600	0.650	0.526	262,387
2022-03-10	0.680	0.680	0.600	0.624	0.505	443,161
2022-03-09	0.676	0.678	0.640	0.668	0.541	167,610
2022-03-08	0.600	0.674	0.600	0.626	0.507	204,698
2022-03-07	0.610	0.612	0.570	0.608	0.492	244,100
2022-03-04	0.652	0.652	0.612	0.612	0.495	286,360
2022-03-03	0.684	0.700	0.626	0.650	0.526	329,566
2022-03-02	0.698	0.746	0.652	0.684	0.554	100,660
2022-03-01	0.700	0.742	0.682	0.688	0.557	95,049
2022-02-28	0.690	0.734	0.682	0.692	0.560	154,244
2022-02-25	0.680	0.728	0.674	0.698	0.565	267,068
2022-02-24	0.596	0.794	0.556	0.680	0.550	670,866
2022-02-23	0.898	0.898	0.742	0.742	0.600	171,248
2022-02-22	0.746	0.766	0.602	0.740	0.599	384,199
2022-02-21	0.800	0.820	0.746	0.746	0.604	292,062
2022-02-18	0.856	0.856	0.790	0.790	0.639	151,387
2022-02-17	0.886	0.886	0.822	0.858	0.694	92,565
2022-02-16	0.878	0.916	0.832	0.846	0.685	129,701
2022-02-15	0.920	0.920	0.826	0.878	0.711	317,138
2022-02-14	0.886	0.930	0.824	0.906	0.733	609,234
2022-02-11	0.858	0.896	0.850	0.890	0.720	318,916
2022-02-10	0.846	0.900	0.830	0.862	0.698	348,812
2022-02-09	0.832	0.844	0.822	0.822	0.665	299,274
2022-02-08	0.850	0.862	0.832	0.844	0.683	147,954
2022-02-07	0.868	0.908	0.844	0.850	0.688	117,548
2022-02-04	0.888	0.888	0.838	0.868	0.702	135,231
2022-02-03	0.888	0.888	0.846	0.870	0.704	198,197
2022-02-02	0.874	0.918	0.856	0.880	0.712	133,475
2022-02-01	0.892	0.892	0.832	0.874	0.707	384,468
2022-01-31	0.890	0.896	0.820	0.892	0.722	531,792
2022-01-28	0.888	0.888	0.874	0.888	0.719	96,806
2022-01-27	0.900	0.904	0.870	0.882	0.714	206,395
2022-01-26	0.928	0.928	0.880	0.898	0.727	148,871
2022-01-25	0.860	1.010	0.860	0.880	0.712	634,277
2022-01-24	0.900	0.916	0.808	0.860	0.696	341,497
2022-01-21	0.890	0.898	0.870	0.896	0.725	331,459
2022-01-20	0.900	0.940	0.882	0.900	0.728	205,283
2022-01-19	0.866	0.938	0.866	0.900	0.728	337,108
2022-01-18	0.956	0.956	0.852	0.866	0.701	860,262
2022-01-17	0.932	0.962	0.820	0.948	0.767	1,092,562
2022-01-14	0.976	0.976	0.940	0.940	0.761	288,421

← NewerPage 20 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.