Clemondo Group AB

CLEME
🏛️ sweden →
9.05
Last Update: 2025-10-01
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
2023-12-29 8.80 8.92 8.76 8.90 0.0M
2023-12-28 8.40 8.84 8.32 8.80 0.0M
2023-12-27 8.32 8.44 8.30 8.42 0.0M
2023-12-22 8.40 8.50 8.20 8.40 0.0M
2023-12-21 8.24 8.46 8.24 8.40 0.0M
2023-12-20 8.54 8.54 8.20 8.40 0.1M
2023-12-19 8.58 8.58 8.42 8.54 0.0M
2023-12-18 8.82 9.08 8.44 8.64 0.0M
2023-12-15 8.52 8.88 8.40 8.82 0.0M
2023-12-14 8.52 8.54 8.38 8.40 0.0M
2023-12-13 8.50 8.72 8.50 8.52 0.0M
2023-12-12 8.34 8.68 8.34 8.50 0.0M
2023-12-11 8.36 8.42 8.24 8.34 0.0M
2023-12-08 8.40 8.46 8.22 8.36 0.0M
2023-12-07 8.68 8.68 8.36 8.46 0.0M
2023-12-06 8.42 8.52 8.28 8.48 0.0M
2023-12-05 8.32 8.74 8.20 8.42 0.0M
2023-12-04 8.54 8.76 8.18 8.32 0.0M
2023-12-01 8.64 8.64 8.40 8.56 0.0M
2023-11-30 8.64 8.76 8.44 8.50 0.0M
2023-11-29 8.68 8.70 8.48 8.64 0.0M
2023-11-28 8.82 8.82 8.62 8.80 0.0M
2023-11-27 8.80 8.86 8.64 8.82 0.0M
2023-11-24 9.00 9.00 8.74 8.86 0.0M
2023-11-23 8.94 8.94 8.82 8.84 0.0M
2023-11-22 9.12 9.16 8.82 8.94 0.0M
2023-11-21 8.98 9.04 8.90 9.04 0.0M
2023-11-20 9.02 9.16 8.90 9.08 0.0M
2023-11-17 9.00 9.14 9.00 9.12 0.0M
2023-11-16 9.22 9.22 8.98 9.14 0.0M
2023-11-15 9.26 9.44 9.08 9.28 0.0M
2023-11-14 9.20 9.24 9.08 9.20 0.0M
2023-11-13 9.12 9.26 8.96 9.24 0.0M
2023-11-10 9.00 9.16 8.90 9.10 0.0M
2023-11-09 9.16 9.16 8.82 9.16 0.0M
2023-11-08 9.36 9.58 9.30 9.44 0.0M
2023-11-07 9.46 9.46 9.22 9.36 0.0M
2023-11-06 9.50 9.66 9.34 9.48 0.0M
2023-11-03 9.70 9.78 9.58 9.76 0.0M
2023-11-02 9.72 9.78 9.46 9.70 0.0M
2023-11-01 9.58 9.72 9.24 9.72 0.0M
2023-10-31 9.34 9.58 9.10 9.58 0.0M
2023-10-30 8.98 9.56 8.98 9.26 0.0M
2023-10-27 8.82 8.98 8.76 8.98 0.0M
2023-10-26 9.08 9.08 8.34 8.78 0.0M
2023-10-25 9.34 9.34 8.88 9.10 0.0M
2023-10-24 8.90 9.34 8.90 9.34 0.0M
2023-10-23 9.24 9.30 8.96 9.20 0.0M
2023-10-20 9.44 9.56 9.16 9.38 0.0M
2023-10-19 9.40 9.44 9.26 9.38 0.0M
2023-10-18 9.32 9.40 9.24 9.36 0.0M
2023-10-17 9.50 9.50 9.32 9.32 0.0M
2023-10-16 9.40 9.58 9.32 9.58 0.0M
2023-10-13 9.66 9.66 9.40 9.58 0.0M
2023-10-12 9.46 9.68 9.44 9.68 0.0M
2023-10-11 9.46 9.68 9.42 9.68 0.0M
2023-10-10 9.44 9.66 9.22 9.66 0.0M
2023-10-09 9.26 9.36 9.14 9.32 0.0M
2023-10-06 9.64 9.64 9.36 9.52 0.0M
2023-10-05 9.14 9.52 9.04 9.52 0.0M
2023-10-04 9.50 9.52 9.14 9.34 0.0M
2023-10-03 9.50 9.58 9.32 9.50 0.0M
2023-10-02 9.70 9.70 9.30 9.50 0.0M
2023-09-29 9.00 9.70 8.92 9.70 0.0M
2023-09-28 9.36 9.54 8.76 9.02 0.0M
2023-09-27 9.58 9.70 9.20 9.44 0.0M
2023-09-26 9.20 9.68 9.20 9.30 0.0M
2023-09-25 9.18 9.40 9.18 9.30 0.0M
2023-09-22 9.34 9.50 9.18 9.40 0.0M
2023-09-21 9.70 9.78 9.34 9.34 0.0M
2023-09-20 9.76 9.78 9.56 9.70 0.0M
2023-09-19 9.60 9.80 9.50 9.80 0.0M
2023-09-18 9.72 9.78 9.56 9.78 0.0M
2023-09-15 9.50 9.76 9.36 9.74 0.0M
2023-09-14 8.98 9.58 8.88 9.32 0.0M
2023-09-13 8.74 9.14 8.72 8.98 0.0M
2023-09-12 8.94 9.12 8.88 9.00 0.0M
2023-09-11 9.12 9.26 9.00 9.10 0.0M
2023-09-08 9.00 9.34 9.00 9.34 0.0M
2023-09-07 9.16 9.26 9.00 9.14 0.0M
2023-09-06 9.86 9.86 9.22 9.22 0.0M
2023-09-05 9.40 9.72 9.40 9.66 0.0M
2023-09-04 9.78 9.78 9.42 9.64 0.0M
2023-09-01 9.88 9.88 9.60 9.78 0.0M
2023-08-31 9.90 9.94 9.70 9.88 0.0M
2023-08-30 9.90 9.94 9.74 9.90 0.0M
2023-08-29 9.94 9.96 9.76 9.90 0.0M
2023-08-28 9.96 9.96 9.80 9.94 0.0M
2023-08-25 9.80 10.00 9.78 9.96 0.0M
2023-08-24 9.94 10.15 9.40 9.80 0.0M
2023-08-23 9.90 10.00 9.52 9.94 0.0M
2023-08-22 9.58 10.05 9.58 10.05 0.0M
2023-08-21 9.90 10.00 9.56 9.90 0.0M
2023-08-18 10.50 10.50 9.74 9.90 0.0M
2023-08-17 10.60 11.00 9.94 10.20 0.0M
2023-08-16 10.65 10.70 10.10 10.45 0.0M
2023-08-15 10.75 10.90 9.90 10.65 0.1M
2023-08-14 10.65 11.10 10.65 10.90 0.0M
2023-08-11 10.90 11.40 10.90 11.10 0.0M
2023-08-10 11.20 11.55 10.75 11.15 0.0M
2023-08-09 11.05 11.35 10.95 11.20 0.0M
2023-08-08 10.90 11.05 10.85 11.05 0.0M
2023-08-07 10.80 10.90 10.80 10.90 0.0M
2023-08-04 10.80 10.80 10.10 10.80 0.1M
2023-08-03 10.85 10.90 10.50 10.80 0.0M
2023-08-02 10.95 10.95 10.65 10.85 0.0M
2023-08-01 10.60 10.95 10.60 10.95 0.0M
2023-07-31 10.80 10.90 10.55 10.70 0.0M
2023-07-28 10.65 10.80 10.65 10.80 0.0M
2023-07-27 10.70 10.95 10.35 10.65 0.0M
2023-07-26 10.10 10.85 10.10 10.60 0.0M
2023-07-25 10.20 10.45 10.20 10.30 0.0M
2023-07-24 9.92 10.35 9.92 10.20 0.0M
2023-07-21 9.24 10.40 9.14 10.00 0.0M
2023-07-20 9.00 9.30 9.00 9.30 0.0M
2023-07-19 9.46 9.48 9.10 9.32 0.0M
2023-07-18 9.10 9.48 9.10 9.48 0.0M
2023-07-17 9.52 9.52 9.18 9.24 0.0M
2023-07-14 9.44 9.62 9.32 9.50 0.0M
2023-07-13 9.86 9.86 9.30 9.48 0.0M
2023-07-12 9.48 9.56 9.20 9.56 0.0M
2023-07-11 9.70 9.80 9.38 9.50 0.0M
2023-07-10 9.40 9.84 8.80 9.70 0.1M
2023-07-07 9.60 9.94 9.50 9.72 0.0M
2023-07-06 9.72 9.80 9.58 9.78 0.0M
2023-07-05 9.80 9.80 9.56 9.80 0.0M
2023-07-04 9.88 10.00 9.60 9.80 0.0M
2023-07-03 9.22 10.00 9.22 9.88 0.0M
2023-06-30 9.80 9.86 9.60 9.86 0.0M
2023-06-29 9.88 9.96 9.70 9.80 0.0M
2023-06-28 9.98 10.20 9.86 10.05 0.0M
2023-06-27 9.70 9.76 9.60 9.76 0.0M
2023-06-26 9.84 9.88 9.68 9.78 0.0M
2023-06-22 10.10 10.15 9.90 10.05 0.0M
2023-06-21 10.05 10.15 9.98 10.10 0.0M
2023-06-20 10.00 10.55 10.00 10.50 0.0M
2023-06-19 10.50 10.65 10.00 10.00 0.0M
2023-06-16 10.75 10.80 10.00 10.50 0.0M
2023-06-15 10.25 11.05 10.20 10.55 0.0M
2023-06-14 10.60 10.60 10.15 10.25 0.0M
2023-06-13 11.05 11.05 10.60 10.65 0.0M
2023-06-12 11.00 11.15 10.10 11.05 0.0M
2023-06-09 10.95 11.00 10.65 11.00 0.0M
2023-06-08 10.90 11.10 10.70 11.10 0.0M
2023-06-07 11.75 11.80 9.80 10.95 0.1M
2023-06-05 11.95 11.95 11.50 11.70 0.0M
2023-06-02 12.05 12.15 11.70 11.95 0.0M
2023-06-01 11.40 12.20 11.40 11.90 0.0M
2023-05-31 12.00 12.25 11.30 11.70 0.0M
2023-05-30 11.90 12.10 11.70 12.05 0.1M
2023-05-29 11.30 11.95 11.30 11.80 0.0M
2023-05-26 11.15 11.55 10.75 11.30 0.0M
2023-05-25 10.90 11.45 10.70 11.20 0.0M
2023-05-24 10.70 11.00 10.65 10.90 0.0M
2023-05-23 10.75 11.00 10.60 11.00 0.0M
2023-05-22 10.30 10.70 10.30 10.70 0.0M
2023-05-19 10.20 10.85 10.05 10.70 0.0M
2023-05-17 10.20 10.35 10.00 10.25 0.0M
2023-05-16 9.80 10.40 9.24 10.20 0.1M
2023-05-15 10.00 10.00 9.60 10.00 0.0M
2023-05-12 9.00 10.10 9.00 10.10 0.0M
2023-05-11 9.16 9.42 8.96 9.40 0.0M
2023-05-10 8.68 9.10 8.64 9.00 0.0M
2023-05-09 8.80 9.12 8.56 9.10 0.0M
2023-05-08 8.60 9.10 8.50 8.90 0.0M
2023-05-05 8.70 8.96 8.50 8.84 0.0M
2023-05-04 8.88 8.90 8.54 8.90 0.0M
2023-05-03 9.16 9.16 8.76 8.90 0.0M
2023-05-02 9.18 9.18 8.92 9.16 0.0M
2023-04-28 9.46 9.46 8.70 9.18 0.0M
2023-04-27 9.30 9.48 8.78 9.46 0.0M
2023-04-26 9.24 9.30 8.82 9.30 0.0M
2023-04-25 9.10 9.22 8.82 9.22 0.0M
2023-04-24 8.98 9.10 8.64 9.10 0.0M
2023-04-21 9.20 9.20 8.66 9.10 0.0M
2023-04-20 9.20 9.20 8.70 9.02 0.0M
2023-04-19 9.24 9.26 8.62 9.18 0.0M
2023-04-18 9.22 9.24 9.00 9.24 0.0M
2023-04-17 8.50 9.22 8.46 9.20 0.0M
2023-04-14 8.62 9.10 8.44 8.94 0.0M
2023-04-13 8.30 9.10 8.10 8.42 0.0M
2023-04-12 8.46 8.46 8.04 8.30 0.0M
2023-04-11 8.40 8.40 8.08 8.40 0.0M
2023-04-06 8.18 8.48 8.18 8.48 0.0M
2023-04-05 8.10 8.50 7.94 8.30 0.0M
2023-04-04 8.18 8.48 8.18 8.30 0.0M
2023-04-03 8.50 8.50 8.00 8.26 0.0M
2023-03-31 8.65 8.65 8.32 8.50 0.0M
2023-03-30 8.89 8.90 8.40 8.70 0.0M
2023-03-29 8.90 8.90 8.40 8.89 0.0M
2023-03-28 9.00 9.00 8.21 8.88 0.0M
2023-03-27 9.20 9.20 8.45 8.56 0.0M
2023-03-24 9.29 9.69 8.55 9.20 0.0M
2023-03-23 9.25 9.30 8.92 9.30 0.0M
2023-03-22 9.10 9.50 8.81 9.25 0.0M
2023-03-21 8.99 9.30 8.80 9.20 0.0M
2023-03-20 8.91 9.29 8.53 9.00 0.0M
2023-03-17 8.47 9.50 8.42 8.90 0.0M
2023-03-16 8.60 8.60 7.75 8.10 0.0M
2023-03-15 8.21 8.73 8.15 8.60 0.0M
2023-03-14 8.40 8.54 8.05 8.48 0.0M
2023-03-13 8.27 8.40 7.95 8.25 0.0M
2023-03-10 8.30 8.30 8.00 8.29 0.0M
2023-03-09 7.96 8.39 7.96 8.39 0.0M
2023-03-08 8.17 8.17 7.85 8.03 0.0M
2023-03-07 8.49 8.49 8.00 8.17 0.0M
2023-03-06 8.36 8.69 8.36 8.37 0.0M
2023-03-03 8.18 9.09 8.18 8.36 0.0M
2023-03-02 8.16 8.33 8.16 8.18 0.0M
2023-03-01 8.33 8.33 7.80 8.00 0.0M
2023-02-28 8.31 8.70 8.30 8.38 0.0M
2023-02-27 8.80 9.04 8.49 8.72 0.0M
2023-02-24 9.30 9.72 8.78 8.80 0.0M
2023-02-23 9.64 9.68 9.30 9.33 0.0M
2023-02-22 9.88 10.12 9.50 9.69 0.0M
2023-02-21 10.26 10.48 9.87 9.88 0.0M
2023-02-20 10.00 10.46 10.00 10.26 0.0M
2023-02-17 10.50 10.50 10.00 10.30 0.0M
2023-02-16 10.00 10.38 9.20 10.30 0.1M
2023-02-15 10.00 10.58 10.00 10.28 0.0M
2023-02-14 10.50 10.58 10.00 10.52 0.0M
2023-02-13 10.30 10.40 9.94 10.40 0.0M
2023-02-10 10.08 10.40 10.08 10.40 0.0M
2023-02-09 10.30 10.58 10.08 10.36 0.0M
2023-02-08 10.22 10.60 10.04 10.30 0.0M
2023-02-07 10.38 10.38 10.00 10.22 0.0M
2023-02-06 10.66 10.66 10.16 10.38 0.0M
2023-02-03 10.60 10.66 10.20 10.66 0.0M
2023-02-02 10.22 10.94 10.00 10.66 0.0M
2023-02-01 10.50 10.50 10.06 10.50 0.0M
2023-01-31 10.56 10.82 10.22 10.50 0.0M
2023-01-30 10.70 10.76 10.32 10.70 0.0M
2023-01-27 10.60 10.72 10.30 10.72 0.0M
2023-01-26 10.60 10.80 10.00 10.64 0.0M
2023-01-25 10.50 10.88 10.28 10.52 0.0M
2023-01-24 10.16 10.88 10.12 10.80 0.1M
2023-01-23 10.18 10.18 9.81 10.16 0.0M
2023-01-20 9.89 10.80 9.53 10.18 0.0M
2023-01-19 9.90 10.00 9.70 9.89 0.0M
2023-01-18 9.78 9.90 9.41 9.80 0.0M
2023-01-17 9.90 9.90 9.46 9.78 0.0M
2023-01-16 9.50 10.00 9.50 9.62 0.0M
2023-01-13 9.40 9.50 9.30 9.50 0.0M
2023-01-12 9.39 9.53 9.30 9.40 0.0M
2023-01-11 9.37 9.48 9.00 9.39 0.0M
2023-01-10 9.20 9.47 9.10 9.37 0.0M
2023-01-09 9.12 9.49 9.00 9.40 0.0M
2023-01-05 9.30 9.48 9.00 9.12 0.0M
2023-01-04 8.94 9.50 8.75 9.30 0.1M
2023-01-03 8.59 9.20 8.52 8.94 0.1M
2023-01-02 8.30 8.60 8.18 8.60 0.0M