Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.416	0.537	0.381	0.415	0.400	264,096
2025-08-11	0.439	0.442	0.416	0.431	0.415	56,027
2025-08-08	0.490	0.490	0.429	0.450	0.433	85,390
2025-08-07	0.458	0.496	0.441	0.450	0.433	279,588
2025-08-06	0.460	0.537	0.458	0.458	0.441	144,672
2025-08-05	0.446	0.595	0.437	0.459	0.442	366,254
2025-08-04	0.400	0.448	0.400	0.437	0.420	378,710
2025-08-01	0.450	0.461	0.441	0.460	0.443	74,455
2025-07-31	0.454	0.471	0.447	0.450	0.433	152,852
2025-07-30	0.476	0.478	0.455	0.478	0.460	138,115
2025-07-29	0.486	0.500	0.476	0.476	0.458	199,492
2025-07-28	0.520	0.536	0.473	0.486	0.468	140,713
2025-07-25	0.510	0.554	0.489	0.512	0.493	266,815
2025-07-24	0.496	0.500	0.462	0.489	0.471	363,855
2025-07-23	0.491	0.500	0.470	0.491	0.472	153,587
2025-07-22	0.500	0.500	0.462	0.480	0.462	122,582
2025-07-21	0.476	0.517	0.456	0.500	0.481	187,564
2025-07-18	0.491	0.494	0.480	0.480	0.462	66,752
2025-07-17	0.503	0.508	0.480	0.497	0.479	139,539
2025-07-16	0.502	0.530	0.477	0.500	0.482	199,667
2025-07-15	0.526	0.560	0.450	0.504	0.485	393,043
2025-07-14	0.565	0.565	0.520	0.526	0.507	190,533
2025-07-11	0.549	0.588	0.510	0.565	0.544	106,520
2025-07-10	0.542	0.596	0.541	0.542	0.522	120,253
2025-07-09	0.596	0.596	0.542	0.559	0.538	130,561
2025-07-08	0.560	0.597	0.547	0.596	0.574	99,728
2025-07-07	0.598	0.598	0.560	0.593	0.571	122,637
2025-07-04	0.594	0.640	0.563	0.609	0.586	248,767
2025-07-03	0.565	0.610	0.522	0.593	0.571	290,710
2025-07-02	0.556	0.585	0.539	0.574	0.553	238,420
2025-07-01	0.643	0.643	0.518	0.561	0.540	333,959
2025-06-30	0.553	0.600	0.543	0.575	0.554	155,991
2025-06-27	0.574	0.584	0.553	0.561	0.540	187,458
2025-06-26	0.629	0.629	0.563	0.591	0.569	217,936
2025-06-25	0.605	0.630	0.563	0.583	0.561	89,892
2025-06-24	0.556	0.600	0.531	0.600	0.578	244,529
2025-06-23	0.556	0.557	0.533	0.550	0.530	91,985
2025-06-19	0.585	0.610	0.557	0.557	0.536	270,891
2025-06-18	0.523	0.633	0.523	0.571	0.550	256,806
2025-06-17	0.510	0.523	0.483	0.523	0.504	372,754
2025-06-16	0.596	0.596	0.500	0.538	0.518	321,000
2025-06-13	0.552	0.596	0.520	0.559	0.538	229,213
2025-06-12	0.602	0.621	0.564	0.588	0.566	336,049
2025-06-11	0.584	0.604	0.551	0.599	0.577	804,817
2025-06-10	0.500	0.660	0.495	0.584	0.562	716,383
2025-06-09	0.669	0.669	0.500	0.550	0.530	868,309
2025-06-05	0.700	0.700	0.500	0.648	0.624	1,988,090
2025-06-04	0.679	0.719	0.627	0.685	0.660	393,498
2025-06-03	0.681	0.710	0.648	0.678	0.653	533,701
2025-06-02	0.583	0.670	0.583	0.665	0.640	569,394
2025-05-30	0.513	0.649	0.511	0.582	0.560	1,032,055
2025-05-28	0.504	0.517	0.489	0.517	0.498	77,046
2025-05-27	0.534	0.558	0.480	0.505	0.486	377,142
2025-05-26	0.500	0.560	0.500	0.532	0.512	608,363
2025-05-23	0.457	0.500	0.422	0.489	0.471	1,120,120
2025-05-22	0.460	0.493	0.420	0.451	0.434	1,180,398
2025-05-21	0.340	0.390	0.321	0.390	0.376	143,063
2025-05-20	0.320	0.340	0.320	0.330	0.318	25,309
2025-05-19	0.350	0.350	0.304	0.319	0.307	567,343
2025-05-16	0.330	0.350	0.297	0.350	0.337	967,605

← NewerPage 6 of 22 · 1,262 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.