Clean Motion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 0.984 | 0.988 | 0.950 | 0.960 | 0.777 | 211,664 |
| 2022-01-12 | 1.000 | 1.005 | 0.932 | 0.978 | 0.791 | 519,509 |
| 2022-01-11 | 0.958 | 1.050 | 0.958 | 0.998 | 0.808 | 425,613 |
| 2022-01-10 | 0.988 | 1.010 | 0.964 | 0.974 | 0.788 | 341,915 |
| 2022-01-07 | 1.005 | 1.015 | 0.986 | 0.986 | 0.798 | 384,224 |
| 2022-01-05 | 1.010 | 1.020 | 0.992 | 1.005 | 0.813 | 439,999 |
| 2022-01-04 | 1.060 | 1.060 | 0.990 | 0.998 | 0.808 | 1,859,050 |
| 2022-01-03 | 1.055 | 1.090 | 0.960 | 1.065 | 0.862 | 5,339,094 |
| 2021-12-30 | 1.190 | 1.230 | 1.170 | 1.190 | 0.963 | 389,704 |
| 2021-12-29 | 1.170 | 1.245 | 1.155 | 1.190 | 0.963 | 735,636 |
| 2021-12-28 | 1.190 | 1.195 | 1.135 | 1.170 | 0.947 | 339,829 |
| 2021-12-27 | 1.170 | 1.295 | 1.155 | 1.180 | 0.955 | 1,139,203 |
| 2021-12-23 | 1.205 | 1.205 | 1.150 | 1.170 | 0.947 | 260,868 |
| 2021-12-22 | 1.160 | 1.190 | 1.130 | 1.190 | 0.963 | 692,548 |
| 2021-12-21 | 1.170 | 1.240 | 1.150 | 1.160 | 0.939 | 136,376 |
| 2021-12-20 | 1.200 | 1.200 | 1.150 | 1.170 | 0.947 | 331,825 |
| 2021-12-17 | 1.200 | 1.225 | 1.175 | 1.200 | 0.971 | 181,230 |
| 2021-12-16 | 1.205 | 1.240 | 1.200 | 1.205 | 0.975 | 227,453 |
| 2021-12-15 | 1.235 | 1.245 | 1.185 | 1.195 | 0.967 | 379,608 |
| 2021-12-14 | 1.230 | 1.255 | 1.190 | 1.235 | 0.999 | 416,116 |
| 2021-12-13 | 1.225 | 1.300 | 1.205 | 1.230 | 0.995 | 363,930 |
| 2021-12-10 | 1.225 | 1.260 | 1.200 | 1.220 | 0.987 | 206,345 |
| 2021-12-09 | 1.210 | 1.295 | 1.175 | 1.220 | 0.987 | 220,523 |
| 2021-12-08 | 1.210 | 1.325 | 1.210 | 1.250 | 1.012 | 340,500 |
| 2021-12-07 | 1.220 | 1.250 | 1.190 | 1.240 | 1.003 | 332,477 |
| 2021-12-06 | 1.280 | 1.280 | 1.160 | 1.220 | 0.987 | 732,411 |
| 2021-12-03 | 1.275 | 1.305 | 1.240 | 1.280 | 1.036 | 438,716 |
| 2021-12-02 | 1.335 | 1.340 | 1.250 | 1.275 | 1.032 | 572,750 |
| 2021-12-01 | 1.345 | 1.345 | 1.275 | 1.320 | 1.068 | 290,811 |
| 2021-11-30 | 1.275 | 1.355 | 1.265 | 1.280 | 1.036 | 117,047 |
| 2021-11-29 | 1.270 | 1.315 | 1.265 | 1.280 | 1.036 | 261,074 |
| 2021-11-26 | 1.320 | 1.365 | 1.235 | 1.265 | 1.024 | 1,253,723 |
| 2021-11-25 | 1.385 | 1.470 | 1.330 | 1.360 | 1.101 | 590,432 |
| 2021-11-24 | 1.460 | 1.485 | 1.380 | 1.380 | 1.117 | 566,074 |
| 2021-11-23 | 1.475 | 1.500 | 1.425 | 1.470 | 1.190 | 241,374 |
| 2021-11-22 | 1.500 | 1.500 | 1.405 | 1.460 | 1.182 | 958,630 |
| 2021-11-19 | 1.535 | 1.555 | 1.470 | 1.500 | 1.214 | 790,192 |
| 2021-11-18 | 1.505 | 1.750 | 1.455 | 1.535 | 1.242 | 2,541,204 |
| 2021-11-17 | 1.480 | 1.575 | 1.395 | 1.500 | 1.214 | 1,441,978 |
| 2021-11-16 | 1.645 | 1.725 | 1.500 | 1.510 | 1.222 | 1,818,598 |
| 2021-11-15 | 1.370 | 1.670 | 1.320 | 1.630 | 1.319 | 3,791,943 |
| 2021-11-12 | 1.440 | 1.440 | 1.280 | 1.345 | 1.088 | 929,037 |
| 2021-11-11 | 1.355 | 1.420 | 1.335 | 1.390 | 1.125 | 347,021 |
| 2021-11-10 | 1.320 | 1.390 | 1.205 | 1.355 | 1.097 | 1,098,144 |
| 2021-11-09 | 1.335 | 1.360 | 1.280 | 1.305 | 1.056 | 283,944 |
| 2021-11-08 | 1.365 | 1.430 | 1.300 | 1.320 | 1.068 | 698,662 |
| 2021-11-05 | 1.405 | 1.470 | 1.340 | 1.365 | 1.105 | 1,015,384 |
| 2021-11-04 | 1.385 | 1.680 | 1.255 | 1.375 | 1.113 | 3,884,627 |
| 2021-11-03 | 1.285 | 1.360 | 1.240 | 1.305 | 1.056 | 544,966 |
| 2021-11-02 | 1.310 | 1.340 | 1.250 | 1.290 | 1.044 | 653,694 |
| 2021-11-01 | 1.380 | 1.380 | 1.105 | 1.310 | 1.060 | 2,637,497 |
| 2021-10-29 | 1.345 | 1.515 | 1.340 | 1.400 | 1.133 | 791,021 |
| 2021-10-28 | 1.485 | 1.490 | 1.350 | 1.355 | 1.097 | 986,323 |
| 2021-10-27 | 1.500 | 1.520 | 1.410 | 1.485 | 1.202 | 527,610 |
| 2021-10-26 | 1.530 | 1.680 | 1.470 | 1.500 | 1.214 | 547,390 |
| 2021-10-25 | 1.570 | 1.650 | 1.410 | 1.530 | 1.238 | 797,322 |
| 2021-10-22 | 1.610 | 1.675 | 1.500 | 1.570 | 1.271 | 1,215,972 |
← NewerPage 21 of 21 · 1,257 trading days
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.