Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Clean Motion AB (publ) (CLEMO.ST)

0.2815
+0.0115
+(4.26%)
At close: April 25 at 4:11:55 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.26600.30000.26600.28150.2815180,322
Apr 24, 20250.28250.28250.25000.27000.2700284,897
Apr 23, 20250.29400.31850.27250.30250.3025104,605
Apr 22, 20250.30550.30550.28700.29400.2940143,792
Apr 17, 20250.31450.32200.30500.31600.3160147,449
Apr 16, 20250.30000.31900.29250.31400.3140442,780
Apr 15, 20250.32150.32150.28750.29350.2935213,505
Apr 14, 20250.31000.34200.29650.31550.3155518,342
Apr 11, 20250.26700.30800.24950.29650.29651,299,223
Apr 10, 20250.30000.30000.24000.25000.2500530,850
Apr 9, 20250.25000.33200.24000.24950.2495952,239
Apr 8, 20250.20450.30000.20450.25000.25001,227,958
Apr 7, 20250.18000.20850.16640.20300.2030466,986
Apr 4, 20250.16000.24100.10150.17600.17601,008,461
Apr 3, 20250.18150.19950.13000.17600.1760218,609
Apr 2, 20250.18050.18650.16450.18150.1815249,575
Apr 1, 20250.17550.18950.17500.18100.1810264,031
Mar 31, 20250.19500.19500.17500.17500.1750354,376
Mar 28, 20250.20000.20000.18700.19500.1950221,663
Mar 27, 20250.19600.21200.19000.19200.1920194,908
Mar 26, 20250.19300.19900.18500.18600.1860335,448
Mar 25, 20250.19900.19900.18500.19100.1910672,770
Mar 24, 20250.18900.20400.18300.19000.1900496,761
Mar 21, 20250.20400.20400.18300.18300.1830381,870
Mar 20, 20250.21000.21600.19100.20400.2040569,103
Mar 19, 20250.22000.22400.20000.21000.210059,574
Mar 18, 20250.20000.21800.20000.21400.2140184,897
Mar 17, 20250.22200.22800.20600.21000.2100353,728
Mar 14, 20250.24000.24000.16700.20200.20202,875,227
Mar 13, 20250.31000.34800.24200.31200.31201,288,163
Mar 12, 20250.23000.30000.22000.30000.3000546,310
Mar 11, 20250.25200.26600.24600.25000.2500139,833
Mar 10, 20250.27200.28800.25200.25200.2520161,883
Mar 7, 20250.28000.28000.25000.27000.2700259,983
Mar 6, 20250.26800.27600.24000.26400.2640358,917
Mar 5, 20250.27800.27800.22000.27000.2700357,381
Mar 4, 20250.26000.26400.24000.26200.262084,895
Mar 3, 20250.25400.29000.25000.26800.2680317,546
Feb 28, 20250.23600.26200.23600.26000.2600163,978
Feb 27, 20250.24600.25000.24400.25000.250062,074
Feb 26, 20250.26400.26400.23400.24800.2480119,672
Feb 25, 20250.26400.26400.24000.25200.2520222,623
Feb 24, 20250.26400.26600.25200.26200.2620113,867
Feb 21, 20250.25800.26600.25400.25600.2560192,323
Feb 20, 20250.25000.26000.25000.25800.2580212,252
Feb 19, 20250.27600.27600.24000.25600.2560284,215
Feb 18, 20250.27400.27800.27200.27600.276021,286
Feb 17, 20250.28000.28400.27000.27400.2740144,422
Feb 14, 20250.28600.29200.26200.28400.2840223,789
Feb 13, 20250.25400.27400.25200.27400.2740301,928
Feb 12, 20250.25800.26400.24800.26400.2640472,460
Feb 11, 20250.25800.27000.25400.26400.2640135,950
Feb 10, 20250.27000.27400.25800.26000.2600236,313
Feb 7, 20250.26600.27400.25600.26600.2660120,266
Feb 6, 20250.27200.27200.25800.26200.262076,393
Feb 5, 20250.26200.27400.26000.26400.2640433,503
Feb 4, 20250.26800.27800.24000.26200.2620693,285
Feb 3, 20250.27200.29000.25600.26000.2600285,332
Jan 31, 20250.27200.27800.26400.27200.272057,712
Jan 30, 20250.26600.27400.26000.27000.270075,791
Jan 29, 20250.29200.29200.27000.27000.270090,511
Jan 28, 20250.26600.28000.25800.27800.2780136,257
Jan 27, 20250.27800.29800.25800.25800.2580402,788
Jan 24, 20250.27000.28200.26600.27600.2760216,100
Jan 23, 20250.28000.29800.26600.27000.2700423,201
Jan 22, 20250.26000.29400.26000.27800.2780331,550
Jan 21, 20250.26600.27400.25600.27000.2700545,699
Jan 20, 20250.29800.29800.26600.26600.2660261,148
Jan 17, 20250.29200.29800.27600.28600.2860194,844
Jan 16, 20250.27200.29000.27200.29000.2900261,672
Jan 15, 20250.28200.29000.26200.28800.2880163,829
Jan 14, 20250.29000.29800.27200.27800.2780170,281
Jan 13, 20250.25400.29800.25400.28000.2800394,305
Jan 10, 20250.30000.30800.26800.28800.2880502,550
Jan 9, 20250.29800.34400.29400.29600.296086,294
Jan 8, 20250.30200.31000.29800.29800.2980111,710
Jan 7, 20250.32000.32000.29600.30200.3020231,725
Jan 3, 20250.32600.32600.30000.30800.3080150,457
Jan 2, 20250.28800.34000.28600.31800.3180134,195
Dec 30, 20240.30000.30400.29200.29400.2940201,832
Dec 27, 20240.30400.32800.29800.30400.3040123,915
Dec 23, 20240.31200.33600.30000.30000.3000166,760
Dec 20, 20240.32000.32000.30200.31000.3100341,664
Dec 19, 20240.30200.32600.28600.32200.3220491,642
Dec 18, 20240.33000.33400.30000.32800.3280150,242
Dec 17, 20240.32400.33600.31200.33400.3340124,858
Dec 16, 20240.35800.35800.31800.33000.3300458,465
Dec 13, 20240.34200.34800.33000.33600.3360124,177
Dec 12, 20240.34000.37000.34000.34600.3460430,420
Dec 11, 20240.30200.35600.30200.33800.3380215,295
Dec 10, 20240.35200.35400.32400.33800.3380688,418
Dec 9, 20240.33400.37000.33400.36000.3600215,301
Dec 6, 20240.34400.35600.30600.35600.3560367,838
Dec 5, 20240.34000.35000.33200.34400.3440141,027
Dec 4, 20240.34800.35400.33400.34200.3420233,646
Dec 3, 20240.33600.37000.33600.34800.3480176,911
Dec 2, 20240.31600.33600.30000.33000.3300284,959
Nov 29, 20240.34000.34000.31200.31800.3180629,085
Nov 28, 20240.34000.34200.31600.33800.3380436,862
Nov 27, 20240.33000.33800.32000.33800.3380148,868
Nov 26, 20240.35800.36200.30000.33600.3360396,180
Nov 25, 20240.34600.35800.34000.34000.340061,148
Nov 22, 20240.35400.35800.32800.34200.3420178,498
Nov 21, 20240.38800.39600.35000.35800.3580406,354
Nov 20, 20240.37800.37800.35000.36200.362058,816
Nov 19, 20240.35200.38400.35200.36200.362079,180
Nov 18, 20240.34200.40800.34200.35200.3520372,557
Nov 15, 20240.40000.40000.31000.34000.34001,411,889
Nov 14, 20240.39000.44000.37200.40000.4000204,687
Nov 13, 20240.37600.40800.36600.40800.4080207,494
Nov 12, 20240.40200.41200.37800.38000.3800377,363
Nov 11, 20240.40800.44200.38200.40000.4000163,326
Nov 8, 20240.45000.45000.40000.40800.4080394,720
Nov 7, 20240.40800.43800.40800.42800.4280240,509
Nov 6, 20240.45000.45800.42200.43400.4340101,708
Nov 5, 20240.46400.46800.44400.44400.4440169,240
Nov 4, 20240.48000.49800.44000.47400.4740285,669
Nov 1, 20240.45600.48400.45600.48400.484037,335
Oct 31, 20240.48800.48800.47200.47200.472059,847
Oct 30, 20240.48800.49000.47600.48800.488088,647
Oct 29, 20240.49000.49200.47600.48800.4880114,560
Oct 28, 20240.47600.49400.47200.49000.4900158,639
Oct 25, 20240.47400.47800.44200.47600.4760335,774
Oct 24, 20240.49200.49600.44000.47800.4780109,355
Oct 23, 20240.44000.54500.44000.50000.5000611,133
Oct 22, 20240.47200.50000.44000.44200.4420827,900
Oct 21, 20240.55000.55000.47200.49400.4940263,068
Oct 18, 20240.59500.59500.48000.52000.5200370,503
Oct 17, 20240.45600.61000.44800.55000.5500695,082
Oct 16, 20240.43000.45600.43000.44200.4420145,668
Oct 15, 20240.47400.48000.42800.45400.4540158,511
Oct 14, 20240.45200.48600.43600.47400.4740113,166
Oct 11, 20240.48600.48600.44000.45400.4540115,818
Oct 10, 20240.44800.47800.42600.45600.4560223,225
Oct 9, 20240.47000.47000.44600.45000.4500211,641
Oct 8, 20240.48400.48600.45600.47000.4700189,941
Oct 7, 20240.50000.52000.46400.49000.4900251,116
Oct 4, 20240.49600.49600.45200.47200.4720221,078
Oct 3, 20240.49400.50500.45200.45200.4520153,848
Oct 2, 20240.49000.51000.46000.49400.4940757,810
Oct 1, 20240.55500.56000.49000.49000.4900738,874
Sep 30, 20240.60000.62500.53000.56000.56001,045,368
Sep 27, 20240.61500.61500.54000.57500.57501,112,249
Sep 26, 20240.56000.63000.55000.56500.5650596,550
Sep 25, 20240.64500.64500.55000.56500.5650685,482
Sep 24, 20240.59000.69500.56000.61500.6150869,898
Sep 23, 20240.61000.63000.55500.59000.5900292,280
Sep 20, 20240.63500.63500.60000.61000.6100360,206
Sep 19, 20240.62000.70000.58000.63500.63501,612,034
Sep 18, 20240.63500.65000.60000.62000.6200195,807
Sep 17, 20240.60000.74000.58500.64000.6400340,417
Sep 16, 20240.60000.61000.56500.61000.6100362,062
Sep 13, 20240.67000.68500.57500.60000.6000313,940
Sep 12, 20240.65500.72000.61000.64500.6450266,350
Sep 11, 20240.58000.77500.58000.66000.6600418,582
Sep 10, 20240.71850.71850.65970.65970.659740,609
Sep 9, 20240.66390.67230.63030.65970.6597128,888
Sep 6, 20240.73950.73950.64710.67230.672336,760
Sep 5, 20240.64290.67650.64290.65550.655576,492
Sep 4, 20240.65970.68910.64290.65550.655565,810
Sep 3, 20240.70590.73530.63030.65550.6555237,336
Sep 2, 20240.70170.70170.64290.68070.6807172,131
Aug 30, 20240.85500.85500.82000.84000.8400163,358
Aug 29, 20240.86000.90500.82500.84500.845076,003
Aug 28, 20240.88500.91000.83000.85000.8500136,479
Aug 27, 20240.94500.94500.84500.86000.8600145,127
Aug 26, 20240.90501.07000.86500.88500.8850189,805
Aug 23, 20241.08001.08000.82000.90500.9050479,185
Aug 22, 20241.05001.30001.01001.11001.1100225,548
Aug 21, 20241.08001.09000.98001.05001.0500231,479
Aug 20, 20241.07001.07001.00001.06001.060059,690
Aug 19, 20241.15001.30000.96001.07001.0700441,818
Aug 16, 20241.31001.62001.07001.14001.14001,271,119
Aug 15, 20240.83501.49000.82001.37001.37001,490,123
Aug 14, 20240.86000.87500.79500.83500.8350108,578
Aug 13, 20240.85000.86500.85000.86000.860014,363
Aug 12, 20240.87000.88500.83500.84500.8450109,729
Aug 9, 20240.94000.94500.84000.88000.8800146,178
Aug 8, 20240.90000.95500.89500.94000.940031,732
Aug 7, 20240.83000.92500.83000.92000.920012,954
Aug 6, 20240.90000.98000.81000.89000.890051,991
Aug 5, 20240.89000.93000.81000.90000.900091,493
Aug 2, 20240.90000.92000.89000.92000.920020,307
Aug 1, 20240.90501.09000.87500.93500.935089,204
Jul 31, 20240.90000.91000.88500.91000.910031,237
Jul 30, 20240.89000.90500.86500.90000.900058,680
Jul 29, 20240.90500.90500.85000.89000.8900129,167
Jul 26, 20240.90000.92000.88000.91500.9150101,515
Jul 25, 20240.92000.92000.86000.89500.8950142,134
Jul 24, 20240.91000.91500.83000.89000.8900328,519
Jul 23, 20240.99000.99500.88000.91000.9100267,562
Jul 22, 20240.97000.99500.94000.95500.955092,944
Jul 19, 20240.97001.00000.89500.97000.9700139,134
Jul 18, 20241.00001.02000.94500.97000.9700232,188
Jul 17, 20241.04001.05000.91000.97000.9700240,828
Jul 16, 20240.95501.17000.95501.05001.0500202,362
Jul 15, 20241.04001.04000.84000.95500.9550508,914
Jul 12, 20241.02001.06000.97001.05001.0500247,431
Jul 11, 20241.05001.10000.98501.02001.0200287,078
Jul 10, 20241.07001.07001.00001.05001.0500275,065
Jul 9, 20241.09001.15001.02001.07001.0700363,225
Jul 8, 20241.10001.10001.00001.08001.0800384,625
Jul 5, 20241.08001.19001.08001.10001.1000348,836
Jul 4, 20241.04001.24001.04001.08001.0800340,592
Jul 3, 20241.40001.40000.97001.04001.04001,750,299
Jul 2, 20242.10002.10001.71001.79001.7900520,912
Jul 1, 20242.24002.26002.06002.14002.140086,611
Jun 28, 20242.22002.28002.18002.24002.240086,791
Jun 27, 20242.38002.50002.20002.22002.2200149,510
Jun 26, 20242.32002.48002.02002.32002.3200415,836
Jun 25, 20242.30002.64002.00002.30002.3000382,740
Jun 24, 20242.36002.38002.26002.34002.340056,653
Jun 20, 20242.18002.38002.16002.38002.3800201,620
Jun 19, 20242.40002.54002.12002.16002.1600293,390
Jun 18, 20242.30002.60002.18002.54002.5400372,174
Jun 17, 20242.56002.56002.10002.16002.1600347,351
Jun 14, 20242.50002.78002.42002.56002.5600300,397
Jun 13, 20242.92003.30002.34002.52002.52001,047,149
Jun 12, 20242.98003.08002.78002.90002.9000294,699
Jun 11, 20242.80003.24002.68002.98002.98001,119,686
Jun 10, 20242.08002.76002.08002.76002.76001,135,650
Jun 7, 20241.96002.32001.96002.10002.1000402,578
Jun 5, 20241.98002.08001.90001.96001.9600165,221
Jun 4, 20242.14002.14001.90001.97001.9700542,489
Jun 3, 20242.00002.28001.86002.14002.1400667,422
May 31, 20241.60002.02001.48501.80001.80001,591,233
May 30, 20241.58501.59001.44501.57501.5750495,420
May 29, 20241.48001.64501.28501.59001.5900473,075
May 28, 20241.40001.51001.38501.39001.3900331,106
May 27, 20241.38501.40001.33501.40001.400062,849
May 24, 20241.36501.39501.34501.38501.385041,495
May 23, 20241.41001.50001.36501.37001.3700154,532
May 22, 20241.33501.55001.31001.39001.3900134,534
May 21, 20241.29001.49001.29001.33501.335063,972
May 20, 20241.26001.36001.26001.29001.290069,222
May 17, 20241.45001.53501.24001.24001.2400394,585
May 16, 20241.38001.38001.25001.36001.360077,075
May 15, 20241.28001.41501.28001.41501.415019,772
May 14, 20241.33001.34001.28001.31001.310064,856
May 13, 20241.35001.40501.30501.33001.330063,782
May 10, 20241.38001.49001.38001.40501.405087,805
May 8, 20241.38001.46001.38001.38001.38002,892
May 7, 20241.47001.47001.38001.43501.435035,250
May 6, 20241.45501.48001.43001.47001.470030,482
May 3, 20241.41501.54001.38001.45501.455092,377
May 2, 20241.41501.43501.35501.41501.415060,634
Apr 30, 20241.46501.47001.41501.41501.415017,467
Apr 29, 20241.33001.53001.33001.47001.470052,007
Apr 26, 20241.45001.45001.28001.33001.330063,352
Apr 25, 20241.43001.47501.37501.41501.415075,629

Related Tickers

CJET Chijet Motor Company, Inc.
1.9600
0.00%
 
ECDA ECD Automotive Design, Inc.
0.3590
+13.61%
 
ZAPP Zapp Electric Vehicles Group Limited
0.5331
+0.58%
 
POAHY Porsche Automobil Holding SE
4.1200
+1.98%
 
VOLCAR-B.ST Volvo Car AB (publ.)
18.09
-0.44%
 
VOW.DE Volkswagen AG
100.30
+1.42%
 
DMN Damon Inc. Common Stock
0.0035
-2.78%
 
VOW3.DE Volkswagen AG
97.76
+1.31%
 
FFAI Faraday Future Intelligent Electric Inc.
1.0500
-7.89%
 
MULN Mullen Automotive, Inc.
0.6900
-6.64%