Clemondo Group AB

CLEME
🏛️ sweden →
9.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.27 8.38 8.05 8.30 0.0M
2022-12-29 8.26 8.26 8.09 8.10 0.0M
2022-12-28 8.40 8.40 8.02 8.27 0.0M
2022-12-27 8.10 8.50 7.84 8.40 0.0M
2022-12-23 7.99 8.46 7.85 8.20 0.0M
2022-12-22 8.18 8.36 8.00 8.00 0.0M
2022-12-21 8.25 8.55 8.00 8.29 0.0M
2022-12-20 7.84 8.18 7.70 8.15 0.0M
2022-12-19 8.17 8.17 7.80 7.85 0.0M
2022-12-16 8.01 8.28 7.60 8.19 0.0M
2022-12-15 8.40 8.69 8.00 8.09 0.0M
2022-12-14 8.28 8.40 7.99 8.40 0.0M
2022-12-13 8.30 8.30 7.92 8.30 0.0M
2022-12-12 8.20 8.29 7.90 8.20 0.0M
2022-12-09 8.00 8.20 7.80 8.20 0.0M
2022-12-08 8.33 8.48 7.80 8.00 0.0M
2022-12-07 8.29 8.29 7.80 7.97 0.0M
2022-12-06 8.08 8.19 7.76 7.90 0.0M
2022-12-05 8.05 8.19 7.80 8.00 0.0M
2022-12-02 7.95 8.20 7.95 8.20 0.0M
2022-12-01 8.07 8.83 7.96 8.21 0.0M
2022-11-30 8.16 8.30 7.92 8.08 0.0M
2022-11-29 8.30 8.30 7.97 8.16 0.0M
2022-11-28 8.13 8.30 7.81 8.30 0.0M
2022-11-25 8.21 8.30 7.97 8.13 0.0M
2022-11-24 8.14 8.32 8.05 8.21 0.0M
2022-11-23 8.30 8.43 8.01 8.14 0.0M
2022-11-22 8.00 8.35 8.00 8.30 0.0M
2022-11-21 7.76 8.37 7.76 8.32 0.0M
2022-11-18 8.39 8.40 7.80 7.90 0.0M
2022-11-17 7.93 8.40 7.90 8.40 0.0M
2022-11-16 8.10 8.19 7.93 8.10 0.0M
2022-11-15 8.50 8.59 8.20 8.21 0.0M
2022-11-14 8.87 8.87 8.20 8.50 0.0M
2022-11-11 8.30 8.88 7.82 8.87 0.1M
2022-11-10 8.29 8.30 7.86 8.20 0.0M
2022-11-09 8.27 8.27 7.80 8.18 0.0M
2022-11-08 8.02 8.30 7.76 8.27 0.0M
2022-11-07 8.39 8.39 8.05 8.05 0.0M
2022-11-04 8.30 8.39 8.03 8.19 0.0M
2022-11-03 8.19 8.30 8.00 8.30 0.0M
2022-11-02 8.25 8.44 8.01 8.19 0.0M
2022-11-01 8.00 8.44 8.00 8.25 0.0M
2022-10-31 8.45 8.45 7.98 8.00 0.0M
2022-10-28 8.28 8.45 8.00 8.45 0.0M
2022-10-27 8.22 8.28 8.10 8.28 0.0M
2022-10-26 8.27 8.27 7.80 8.22 0.0M
2022-10-25 7.62 8.27 7.62 8.26 0.0M
2022-10-24 7.90 8.29 7.62 8.27 0.0M
2022-10-21 8.14 8.49 7.91 8.03 0.0M
2022-10-20 8.50 8.51 7.88 8.14 0.0M
2022-10-19 8.67 8.94 8.30 8.50 0.0M
2022-10-18 8.20 8.97 8.20 8.67 0.0M
2022-10-17 7.85 8.25 7.74 8.20 0.0M
2022-10-14 8.28 8.28 7.85 8.10 0.0M
2022-10-13 8.10 8.29 7.61 8.19 0.0M
2022-10-12 7.70 8.19 7.53 7.99 0.0M
2022-10-11 7.77 8.30 6.99 7.94 0.0M
2022-10-10 8.00 8.36 7.90 8.00 0.0M
2022-10-07 8.10 8.29 7.77 8.20 0.0M
2022-10-06 8.29 8.29 7.94 8.10 0.0M
2022-10-05 8.20 8.30 7.90 8.00 0.0M
2022-10-04 7.50 8.20 7.50 8.20 0.0M
2022-10-03 8.00 8.00 7.60 7.98 0.0M
2022-09-30 7.99 8.00 7.60 8.00 0.0M
2022-09-29 7.73 7.99 7.70 7.99 0.0M
2022-09-28 8.35 8.35 7.50 8.00 0.0M
2022-09-27 8.01 8.38 7.80 8.10 0.0M
2022-09-26 8.49 8.49 7.80 8.01 0.0M
2022-09-23 8.63 8.63 8.18 8.48 0.0M
2022-09-22 8.63 8.64 7.91 8.18 0.0M
2022-09-21 8.59 8.88 8.20 8.63 0.0M
2022-09-20 8.40 9.57 7.90 8.60 0.0M
2022-09-19 7.70 8.50 7.70 8.40 0.0M
2022-09-16 7.45 8.00 7.12 7.60 0.0M
2022-09-15 7.54 7.98 7.38 7.58 0.0M
2022-09-14 7.90 8.21 7.35 7.54 0.0M
2022-09-13 7.95 8.21 7.41 7.90 0.0M
2022-09-12 8.00 8.10 7.62 7.95 0.0M
2022-09-09 7.77 8.00 7.65 8.00 0.0M
2022-09-08 7.77 7.80 7.62 7.78 0.0M
2022-09-07 7.85 7.97 7.51 7.80 0.0M
2022-09-06 7.96 7.98 7.55 7.85 0.0M
2022-09-05 8.00 8.11 7.30 7.98 0.0M
2022-09-02 7.99 8.47 7.70 8.00 0.0M
2022-09-01 8.60 8.70 8.00 8.00 0.0M
2022-08-31 8.50 8.91 8.41 8.68 0.0M
2022-08-30 8.86 8.92 8.48 8.92 0.0M
2022-08-29 8.70 8.70 8.22 8.65 0.0M
2022-08-26 8.87 8.87 8.50 8.70 0.0M
2022-08-25 8.70 8.92 8.60 8.82 0.0M
2022-08-24 8.70 8.92 8.70 8.89 0.0M
2022-08-23 9.09 9.48 8.77 9.11 0.0M
2022-08-22 9.29 9.29 8.78 9.09 0.0M
2022-08-19 9.48 9.49 9.17 9.30 0.0M
2022-08-18 9.19 9.50 8.57 9.00 0.0M
2022-08-17 9.01 9.24 8.99 9.24 0.0M
2022-08-16 9.10 9.32 8.83 9.00 0.0M
2022-08-15 9.32 9.32 8.80 9.10 0.0M
2022-08-12 9.40 9.40 9.09 9.20 0.0M
2022-08-11 9.48 9.48 9.05 9.30 0.0M
2022-08-10 9.25 9.37 9.02 9.19 0.0M
2022-08-09 9.20 9.49 9.01 9.10 0.0M
2022-08-08 9.18 9.44 9.02 9.20 0.0M
2022-08-05 9.55 9.55 9.00 9.19 0.0M
2022-08-04 9.32 9.32 9.02 9.04 0.0M
2022-08-03 9.45 9.58 9.06 9.28 0.0M
2022-08-02 9.33 9.45 9.16 9.45 0.0M
2022-08-01 9.78 9.78 9.36 9.50 0.0M
2022-07-29 9.65 9.78 9.32 9.78 0.0M
2022-07-28 10.00 10.00 9.30 9.46 0.0M
2022-07-27 9.06 10.18 9.06 9.29 0.0M
2022-07-26 8.98 9.04 8.73 9.04 0.0M
2022-07-25 8.73 9.08 8.63 9.06 0.0M
2022-07-22 9.09 9.09 8.70 8.73 0.0M
2022-07-21 9.35 9.35 8.80 8.89 0.0M
2022-07-20 9.00 9.15 8.67 9.08 0.0M
2022-07-19 9.28 9.50 8.68 9.15 0.0M
2022-07-18 8.80 9.20 8.41 9.08 0.0M
2022-07-15 8.60 8.80 8.32 8.40 0.0M
2022-07-14 8.89 8.96 8.60 8.83 0.0M
2022-07-13 8.86 8.99 8.71 8.99 0.0M
2022-07-12 9.00 9.00 8.71 8.97 0.0M
2022-07-11 8.99 9.00 8.70 8.96 0.0M
2022-07-08 8.79 9.34 8.79 9.00 0.0M
2022-07-07 9.00 9.10 8.55 9.10 0.0M
2022-07-06 9.35 9.35 8.82 8.86 0.0M
2022-07-05 8.82 9.36 8.68 9.34 0.0M
2022-07-04 9.07 9.99 8.68 8.88 0.0M
2022-07-01 9.29 9.29 8.59 9.07 0.0M
2022-06-30 9.19 9.30 8.81 9.30 0.0M
2022-06-29 9.40 9.40 8.86 9.19 0.0M
2022-06-28 9.37 9.40 8.89 9.24 0.0M
2022-06-27 9.16 9.79 8.95 9.37 0.0M
2022-06-23 9.07 9.33 8.90 9.16 0.0M
2022-06-22 8.83 9.22 8.79 9.07 0.0M
2022-06-21 9.11 10.28 8.82 9.49 0.0M
2022-06-20 9.56 9.56 8.92 9.11 0.0M
2022-06-17 8.69 9.99 8.50 9.70 0.0M
2022-06-16 8.94 8.99 8.18 8.50 0.0M
2022-06-15 9.05 9.05 8.65 8.94 0.0M
2022-06-14 9.59 9.59 8.41 9.09 0.0M
2022-06-13 9.80 9.80 8.83 9.60 0.0M
2022-06-10 9.80 9.89 9.35 9.80 0.0M
2022-06-09 10.26 10.26 9.60 9.80 0.0M
2022-06-08 9.90 10.00 9.74 9.82 0.0M
2022-06-07 10.30 10.30 9.71 9.90 0.0M
2022-06-03 10.20 10.46 10.02 10.30 0.0M
2022-06-02 9.90 10.48 9.90 10.20 0.0M
2022-06-01 10.00 10.52 9.91 10.20 0.0M
2022-05-31 10.20 10.74 9.90 9.90 0.0M
2022-05-30 10.24 10.72 10.24 10.48 0.0M
2022-05-27 10.50 10.80 10.04 10.50 0.0M
2022-05-25 10.20 10.80 10.00 10.40 0.0M
2022-05-24 10.20 10.34 9.90 10.20 0.0M
2022-05-23 10.32 10.32 9.90 10.10 0.0M
2022-05-20 10.00 10.34 9.70 10.34 0.0M
2022-05-19 10.60 10.62 9.80 10.00 0.0M
2022-05-18 10.20 10.88 10.20 10.62 0.0M
2022-05-17 10.36 10.48 10.00 10.20 0.0M
2022-05-16 10.32 10.50 10.00 10.00 0.0M
2022-05-13 11.18 11.28 10.30 10.70 0.0M
2022-05-12 10.28 11.04 10.28 11.04 0.0M
2022-05-11 11.30 11.68 11.02 11.58 0.0M
2022-05-10 10.92 11.30 10.80 11.30 0.0M
2022-05-09 11.54 11.54 9.81 11.30 0.0M
2022-05-06 11.50 11.56 11.10 11.54 0.0M
2022-05-05 11.70 11.80 11.56 11.60 0.0M
2022-05-04 11.70 11.70 11.40 11.70 0.0M
2022-05-03 12.00 12.00 11.30 11.70 0.0M
2022-05-02 11.94 12.14 11.60 12.00 0.0M
2022-04-29 11.88 12.02 11.50 11.94 0.1M
2022-04-28 11.78 12.00 11.72 11.88 0.0M
2022-04-27 12.08 12.08 11.72 11.78 0.0M
2022-04-26 12.26 12.26 11.72 11.98 0.0M
2022-04-25 12.06 12.30 11.80 12.26 0.0M
2022-04-22 12.14 12.14 11.70 12.06 0.0M
2022-04-21 12.18 12.24 11.90 12.14 0.0M
2022-04-20 12.20 12.28 11.90 12.16 0.0M
2022-04-19 12.18 12.30 11.90 12.20 0.0M
2022-04-14 12.00 12.18 11.72 12.18 0.0M
2022-04-13 12.26 12.30 11.62 12.00 0.0M
2022-04-12 12.28 12.28 11.50 12.20 0.0M
2022-04-11 12.26 12.28 11.86 12.28 0.0M
2022-04-08 12.30 12.30 11.86 12.28 0.0M
2022-04-07 12.14 12.30 11.70 12.28 0.0M
2022-04-06 12.10 12.20 11.66 12.20 0.1M
2022-04-05 12.18 12.18 11.50 12.10 0.1M
2022-04-04 12.00 12.20 11.50 12.18 0.1M
2022-04-01 11.68 12.30 11.30 12.26 0.0M
2022-03-31 11.70 11.70 11.30 11.35 0.0M
2022-03-30 11.67 11.70 11.54 11.70 0.0M
2022-03-29 11.78 11.80 11.52 11.67 0.0M
2022-03-28 11.52 11.73 11.48 11.51 0.0M
2022-03-25 11.71 11.79 11.51 11.52 0.0M
2022-03-24 11.65 11.80 11.48 11.70 0.0M
2022-03-23 11.59 11.84 11.50 11.63 0.0M
2022-03-22 11.66 11.78 11.49 11.59 0.0M
2022-03-21 11.79 11.88 11.56 11.66 0.0M
2022-03-18 12.00 12.00 11.51 11.89 0.0M
2022-03-17 11.41 11.91 11.41 11.63 0.1M
2022-03-16 11.62 11.99 11.61 11.70 0.0M
2022-03-15 12.00 12.00 11.40 11.62 0.0M
2022-03-14 11.51 11.80 11.45 11.59 0.0M
2022-03-11 11.85 12.00 11.54 11.64 0.0M
2022-03-10 11.77 11.90 11.61 11.85 0.0M
2022-03-09 11.81 11.90 11.30 11.77 0.0M
2022-03-08 11.50 12.00 11.39 11.72 0.0M
2022-03-07 11.51 12.20 10.62 12.20 0.1M
2022-03-04 11.72 11.91 11.30 11.52 0.0M
2022-03-03 12.00 12.50 11.52 11.72 0.0M
2022-03-02 12.13 12.13 11.50 12.12 0.0M
2022-03-01 11.75 12.97 11.75 12.13 0.0M
2022-02-28 11.89 11.89 11.50 11.66 0.0M
2022-02-25 11.51 12.20 11.51 11.90 0.0M
2022-02-24 11.50 11.70 10.60 11.40 0.1M
2022-02-23 11.80 12.68 11.72 12.37 0.0M
2022-02-22 12.00 12.09 11.42 11.80 0.0M
2022-02-21 13.10 13.29 10.59 12.32 0.1M
2022-02-18 12.80 13.69 12.80 13.10 0.0M
2022-02-17 13.19 13.79 12.80 12.80 0.1M
2022-02-16 13.24 13.64 12.91 13.19 0.0M
2022-02-15 13.30 13.69 12.90 13.24 0.0M
2022-02-14 13.60 13.60 12.80 13.20 0.0M
2022-02-11 13.89 13.90 13.60 13.60 0.0M
2022-02-10 13.90 13.99 13.61 13.80 0.0M
2022-02-09 14.00 14.19 13.40 13.73 0.0M
2022-02-08 13.99 14.37 13.21 13.88 0.0M
2022-02-07 13.10 13.71 13.10 13.38 0.0M
2022-02-04 13.86 13.86 13.01 13.05 0.1M
2022-02-03 14.20 14.38 13.80 14.01 0.0M
2022-02-02 14.40 14.40 14.05 14.20 0.0M
2022-02-01 14.50 14.69 14.00 14.40 0.1M
2022-01-31 14.19 14.69 14.19 14.50 0.0M
2022-01-28 14.69 14.69 13.90 14.19 0.0M
2022-01-27 14.64 14.64 14.00 14.14 0.0M
2022-01-26 14.15 15.26 14.05 14.65 0.1M
2022-01-25 13.90 14.50 13.90 14.15 0.0M
2022-01-24 14.80 15.71 13.75 13.90 0.1M
2022-01-21 15.60 16.00 14.75 14.80 0.1M
2022-01-20 15.99 15.99 15.40 15.63 0.0M
2022-01-19 16.18 16.39 15.60 15.99 0.0M
2022-01-18 16.45 16.45 15.20 16.18 0.1M
2022-01-17 15.78 16.69 15.78 16.46 0.0M
2022-01-14 15.70 15.99 15.62 15.78 0.1M
2022-01-13 15.64 15.99 14.64 15.90 0.0M
2022-01-12 15.20 15.78 14.74 15.64 0.1M
2022-01-11 14.73 15.18 14.50 15.15 0.0M
2022-01-10 15.34 15.34 14.55 14.73 0.0M
2022-01-07 15.90 15.90 15.00 15.34 0.0M
2022-01-05 15.73 15.98 15.42 15.90 0.0M
2022-01-04 15.71 15.99 15.09 15.76 0.0M
2022-01-03 15.10 15.82 14.35 15.75 0.1M