Clean Motion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.400	0.400	0.310	0.340	0.327	1,466,192
2024-11-14	0.390	0.440	0.372	0.400	0.385	212,560
2024-11-13	0.376	0.408	0.366	0.408	0.393	215,475
2024-11-12	0.402	0.412	0.378	0.380	0.366	391,877
2024-11-11	0.408	0.442	0.382	0.400	0.385	169,608
2024-11-08	0.450	0.450	0.400	0.408	0.393	409,902
2024-11-07	0.408	0.438	0.408	0.428	0.412	249,759
2024-11-06	0.450	0.458	0.422	0.434	0.418	105,620
2024-11-05	0.464	0.468	0.444	0.444	0.428	175,749
2024-11-04	0.480	0.498	0.440	0.474	0.456	296,656
2024-11-01	0.456	0.484	0.456	0.484	0.466	38,771
2024-10-31	0.488	0.488	0.472	0.472	0.455	62,149
2024-10-30	0.488	0.490	0.476	0.488	0.470	92,057
2024-10-29	0.490	0.492	0.476	0.488	0.470	118,966
2024-10-28	0.476	0.494	0.472	0.490	0.472	164,741
2024-10-25	0.474	0.478	0.442	0.476	0.458	348,688
2024-10-24	0.492	0.496	0.440	0.478	0.460	113,561
2024-10-23	0.440	0.545	0.440	0.500	0.482	634,638
2024-10-22	0.472	0.500	0.440	0.442	0.426	859,742
2024-10-21	0.550	0.550	0.472	0.494	0.476	273,186
2024-10-18	0.595	0.595	0.480	0.520	0.501	384,753
2024-10-17	0.456	0.610	0.448	0.550	0.530	721,816
2024-10-16	0.430	0.456	0.430	0.442	0.426	151,271
2024-10-15	0.474	0.480	0.428	0.454	0.437	164,608
2024-10-14	0.452	0.486	0.436	0.474	0.456	117,519
2024-10-11	0.486	0.486	0.440	0.454	0.437	120,273
2024-10-10	0.448	0.478	0.426	0.456	0.439	231,811
2024-10-09	0.470	0.470	0.446	0.450	0.433	219,781
2024-10-08	0.484	0.486	0.456	0.470	0.453	197,246
2024-10-07	0.500	0.520	0.464	0.490	0.472	260,774
2024-10-04	0.496	0.496	0.452	0.472	0.455	229,581
2024-10-03	0.494	0.505	0.452	0.452	0.435	159,765
2024-10-02	0.490	0.510	0.460	0.494	0.476	786,957
2024-10-01	0.555	0.560	0.490	0.490	0.472	767,292
2024-09-30	0.600	0.625	0.530	0.560	0.539	1,085,574
2024-09-27	0.615	0.615	0.540	0.575	0.554	1,155,028
2024-09-26	0.560	0.630	0.550	0.565	0.544	619,494
2024-09-25	0.645	0.645	0.550	0.565	0.544	711,847
2024-09-24	0.590	0.695	0.560	0.615	0.592	903,356
2024-09-23	0.610	0.630	0.555	0.590	0.568	303,522
2024-09-20	0.635	0.635	0.600	0.610	0.587	374,060
2024-09-19	0.620	0.700	0.580	0.635	0.612	1,674,035
2024-09-18	0.635	0.650	0.600	0.620	0.597	203,338
2024-09-17	0.600	0.740	0.585	0.640	0.616	353,510
2024-09-16	0.600	0.610	0.565	0.610	0.587	375,987
2024-09-13	0.670	0.685	0.575	0.600	0.578	326,015
2024-09-12	0.655	0.720	0.610	0.645	0.621	276,594
2024-09-11	0.580	0.775	0.580	0.660	0.636	434,681
2024-09-10	0.855	0.855	0.785	0.785	0.635	42,172
2024-09-09	0.790	0.800	0.750	0.785	0.635	133,846
2024-09-06	0.880	0.880	0.770	0.800	0.647	38,174
2024-09-05	0.765	0.805	0.765	0.780	0.631	79,435
2024-09-04	0.785	0.820	0.765	0.780	0.631	68,341
2024-09-03	0.840	0.875	0.750	0.780	0.631	246,464
2024-09-02	0.835	0.835	0.765	0.810	0.656	178,752
2024-08-30	0.855	0.855	0.820	0.840	0.680	201,872
2024-08-29	0.860	0.905	0.825	0.845	0.684	93,922
2024-08-28	0.885	0.910	0.830	0.850	0.688	168,656
2024-08-27	0.945	0.945	0.845	0.860	0.696	179,343
2024-08-26	0.905	1.070	0.865	0.885	0.716	234,554

← NewerPage 9 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.