Want to see SE:CLEM full AI Analyst Report?
Clemondo Group AB (CLEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5.90 | 6.02 | 5.88 | 5.98 | 5.98 | -2.92% | 7,173 | 0.48 |
| Oct 30, 2026 | 5.98 | 6.16 | 5.96 | 6.16 | 6.16 | +4.41% | 113,582 | 8.39 |
| Oct 29, 2026 | 5.86 | 5.90 | 5.38 | 5.90 | 5.90 | +1.72% | 8,101 | 0.59 |
| Oct 28, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | +2.84% | 3,034 | 0.22 |
| Oct 27, 2026 | 5.48 | 5.84 | 5.48 | 5.64 | 5.64 | -1.40% | 7,948 | 0.59 |
| Oct 26, 2026 | 5.80 | 5.80 | 5.52 | 5.72 | 5.72 | -2.72% | 539 | 0.04 |
| Oct 23, 2026 | 5.76 | 5.94 | 5.56 | 5.88 | 5.88 | +0.34% | 3,152 | 0.23 |
| Oct 22, 2026 | 5.82 | 5.86 | 5.46 | 5.86 | 5.86 | +0.69% | 1,106 | 0.08 |
| Oct 21, 2026 | 5.62 | 5.92 | 5.60 | 5.82 | 5.82 | -2.35% | 17,136 | 1.27 |
| Oct 20, 2026 | 5.70 | 5.96 | 5.62 | 5.96 | 5.96 | +2.76% | 11,676 | 0.88 |
| Oct 19, 2026 | 5.96 | 6.00 | 5.76 | 5.80 | 5.80 | +1.75% | 6,904 | 0.51 |
| Oct 16, 2026 | 5.64 | 6.14 | 5.62 | 5.70 | 5.70 | -2.06% | 1,031 | 0.08 |
| Oct 15, 2026 | 5.78 | 6.16 | 5.68 | 5.82 | 5.82 | -3.00% | 14,029 | 1.06 |
| Oct 14, 2026 | 5.88 | 6.00 | 5.58 | 6.00 | 6.00 | +1.69% | 2,137 | 0.16 |
| Oct 13, 2026 | 5.66 | 5.98 | 5.66 | 5.90 | 5.90 | -1.67% | 10,217 | 0.78 |
| Oct 12, 2026 | 5.82 | 6.00 | 5.66 | 6.00 | 6.00 | +3.09% | 14,395 | 1.12 |
| Oct 09, 2026 | 5.38 | 5.96 | 5.14 | 5.82 | 5.82 | +3.93% | 38,105 | 3.08 |
| Oct 08, 2026 | 5.78 | 5.84 | 5.40 | 5.60 | 5.60 | +0.36% | 8,443 | 0.69 |
| Oct 07, 2026 | 5.48 | 5.74 | 5.48 | 5.58 | 5.58 | -6.06% | 3,309 | 0.27 |
| Oct 06, 2026 | 5.68 | 5.94 | 5.68 | 5.94 | 5.94 | +7.61% | 2,111 | 0.17 |
| Oct 05, 2026 | 5.80 | 5.84 | 5.40 | 5.52 | 5.52 | -6.76% | 10,710 | 0.85 |
| Oct 02, 2026 | 6.28 | 6.28 | 5.68 | 5.92 | 5.92 | +1.02% | 2,126 | 0.17 |
| Oct 01, 2026 | 5.70 | 6.28 | 5.70 | 5.86 | 5.86 | -1.68% | 9,899 | 0.79 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.72 | 5.96 | 5.96 | -1.32% | 12,640 | 1.01 |
| Sep 29, 2026 | 6.04 | 6.04 | 5.92 | 6.04 | 6.04 | +0.00% | 5,338 | 0.41 |
| Sep 28, 2026 | 6.00 | 6.04 | 5.94 | 6.04 | 6.04 | +0.33% | 2,556 | 0.20 |
| Sep 25, 2026 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | +0.33% | 7,296 | 0.56 |
| Sep 24, 2026 | 6.04 | 6.06 | 5.82 | 6.00 | 6.00 | -0.33% | 828 | 0.06 |
| Sep 23, 2026 | 6.18 | 6.28 | 5.84 | 6.02 | 6.02 | -2.59% | 21,602 | 1.67 |
| Sep 22, 2026 | 6.10 | 6.18 | 5.98 | 6.18 | 6.18 | +3.00% | 865 | 0.07 |
| Sep 21, 2026 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -5.36% | 1,017 | 0.08 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | +4.28% | 377 | 0.03 |
| Sep 17, 2026 | 5.80 | 6.32 | 5.80 | 6.08 | 6.08 | -4.10% | 7,642 | 0.58 |
| Sep 16, 2026 | 5.82 | 6.34 | 5.54 | 6.34 | 6.34 | +5.67% | 108,025 | 9.38 |
| Sep 15, 2026 | 6.04 | 6.26 | 5.64 | 6.00 | 6.00 | -4.76% | 53,415 | 4.98 |
| Sep 14, 2026 | 6.38 | 6.38 | 6.12 | 6.30 | 6.30 | -0.32% | 36,219 | 3.55 |
| Sep 11, 2026 | 6.72 | 6.72 | 6.32 | 6.32 | 6.32 | +0.00% | 5,664 | 0.56 |
| Sep 10, 2026 | 6.56 | 6.56 | 6.32 | 6.32 | 6.32 | -1.25% | 32,601 | 3.33 |
| Sep 09, 2026 | 6.52 | 6.52 | 6.40 | 6.40 | 6.40 | -3.32% | 15,885 | 1.66 |
| Sep 08, 2026 | 6.64 | 6.76 | 6.56 | 6.62 | 6.62 | +0.91% | 4,697 | 0.49 |
| Sep 07, 2026 | 6.60 | 6.70 | 6.56 | 6.56 | 6.56 | -2.67% | 4,670 | 0.48 |
| Sep 04, 2026 | 6.80 | 6.82 | 6.60 | 6.74 | 6.74 | -0.59% | 2,929 | 0.30 |
| Sep 03, 2026 | 6.70 | 6.78 | 6.54 | 6.78 | 6.78 | +0.89% | 14,696 | 1.50 |
| Sep 02, 2026 | 6.68 | 6.72 | 6.48 | 6.72 | 6.72 | +0.60% | 4,030 | 0.41 |
| Sep 01, 2026 | 6.76 | 6.76 | 6.40 | 6.68 | 6.68 | -1.18% | 2,710 | 0.27 |
| Aug 31, 2026 | 6.60 | 6.84 | 6.44 | 6.76 | 6.76 | -1.74% | 34,474 | 3.62 |
| Aug 28, 2026 | 7.10 | 7.10 | 6.60 | 6.88 | 6.88 | +4.24% | 2,846 | 0.29 |
| Aug 27, 2026 | 6.60 | 7.08 | 6.60 | 6.60 | 6.60 | -3.51% | 8,511 | 0.86 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -1.16% | 1,196 | 0.12 |
| Aug 25, 2026 | 6.86 | 7.10 | 6.84 | 6.92 | 6.92 | +3.28% | 1,591 | 0.15 |
