Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.280	0.284	0.270	0.274	0.264	149,977
2025-02-14	0.286	0.292	0.262	0.284	0.274	232,396
2025-02-13	0.254	0.274	0.252	0.274	0.264	313,541
2025-02-12	0.258	0.264	0.248	0.264	0.254	490,632
2025-02-11	0.258	0.270	0.254	0.264	0.254	141,179
2025-02-10	0.270	0.274	0.258	0.260	0.250	245,402
2025-02-07	0.266	0.274	0.256	0.266	0.256	124,892
2025-02-06	0.272	0.272	0.258	0.262	0.252	79,331
2025-02-05	0.262	0.274	0.260	0.264	0.254	450,176
2025-02-04	0.268	0.278	0.240	0.262	0.252	719,950
2025-02-03	0.272	0.290	0.256	0.260	0.250	296,306
2025-01-31	0.272	0.278	0.264	0.272	0.262	59,932
2025-01-30	0.266	0.274	0.260	0.270	0.260	78,706
2025-01-29	0.292	0.292	0.270	0.270	0.260	93,992
2025-01-28	0.266	0.280	0.258	0.278	0.268	141,498
2025-01-27	0.278	0.298	0.258	0.258	0.248	418,280
2025-01-24	0.270	0.282	0.266	0.276	0.266	224,412
2025-01-23	0.280	0.298	0.266	0.270	0.260	439,478
2025-01-22	0.260	0.294	0.260	0.278	0.268	344,302
2025-01-21	0.266	0.274	0.256	0.270	0.260	566,687
2025-01-20	0.298	0.298	0.266	0.266	0.256	271,192
2025-01-17	0.292	0.298	0.276	0.286	0.275	202,338
2025-01-16	0.272	0.290	0.272	0.290	0.279	271,736
2025-01-15	0.282	0.290	0.262	0.288	0.277	170,130
2025-01-14	0.290	0.298	0.272	0.278	0.268	176,830
2025-01-13	0.254	0.298	0.254	0.280	0.270	409,471
2025-01-10	0.300	0.308	0.268	0.288	0.277	521,879
2025-01-09	0.298	0.344	0.294	0.296	0.285	89,613
2025-01-08	0.302	0.310	0.298	0.298	0.287	116,007
2025-01-07	0.320	0.320	0.296	0.302	0.291	240,637
2025-01-03	0.326	0.326	0.300	0.308	0.297	156,244
2025-01-02	0.288	0.340	0.286	0.318	0.306	139,356
2024-12-30	0.300	0.304	0.292	0.294	0.283	209,595
2024-12-27	0.304	0.328	0.298	0.304	0.293	128,681
2024-12-23	0.312	0.336	0.300	0.300	0.289	173,174
2024-12-20	0.320	0.320	0.302	0.310	0.299	354,805
2024-12-19	0.302	0.326	0.286	0.322	0.310	510,551
2024-12-18	0.330	0.334	0.300	0.328	0.316	156,021
2024-12-17	0.324	0.336	0.312	0.334	0.322	129,660
2024-12-16	0.358	0.358	0.318	0.330	0.318	476,098
2024-12-13	0.342	0.348	0.330	0.336	0.324	128,953
2024-12-12	0.340	0.370	0.340	0.346	0.333	446,975
2024-12-11	0.302	0.356	0.302	0.338	0.326	223,576
2024-12-10	0.352	0.354	0.324	0.338	0.326	714,896
2024-12-09	0.334	0.370	0.334	0.360	0.347	223,582
2024-12-06	0.344	0.356	0.306	0.356	0.343	381,986
2024-12-05	0.340	0.350	0.332	0.344	0.331	146,451
2024-12-04	0.348	0.354	0.334	0.342	0.329	242,632
2024-12-03	0.336	0.370	0.336	0.348	0.335	183,715
2024-12-02	0.316	0.336	0.300	0.330	0.318	295,919
2024-11-29	0.340	0.340	0.312	0.318	0.306	653,281
2024-11-28	0.340	0.342	0.316	0.338	0.326	453,664
2024-11-27	0.330	0.338	0.320	0.338	0.326	154,594
2024-11-26	0.358	0.362	0.300	0.336	0.324	411,418
2024-11-25	0.346	0.358	0.340	0.340	0.327	63,500
2024-11-22	0.354	0.358	0.328	0.342	0.329	185,363
2024-11-21	0.388	0.396	0.350	0.358	0.345	421,983
2024-11-20	0.378	0.378	0.350	0.362	0.349	61,078
2024-11-19	0.352	0.384	0.352	0.362	0.349	82,225
2024-11-18	0.342	0.408	0.342	0.352	0.339	386,886

← NewerPage 8 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.