Nasdaq Stockholm · CLEM · stock

Clemondo Group AB (publ) (CLEM) stock price history

Every Nasdaq Stockholm trading session of Clemondo Group AB (publ) from Dec 19, 2013 to Sep 28, 2026: 3,205 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CLEM data, free keyYear by year table

CLEM adjusted close, 2013 to 2026

CLEMClemondo Group AB (publ)
SEK 6.04-35.7% over one year
201620182020202220242026
SEK 45.00
All time high, 2020
SEK 10.20
52 week high, SEK 5.54 low
3,205
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

CLEM key facts

  • Clemondo Group AB (publ) (CLEM) closed at SEK 6.04 on Sep 28, 2026 on Nasdaq Stockholm.
  • CLEM's all time high close is SEK 45.00, set on Oct 15, 2020; its all time low close is SEK 3.01 on Jan 10, 2019.
  • CLEM's 52 week range is SEK 5.54 to SEK 10.20.
  • CLEM returned -35.7% over the year to Sep 28, 2026 and -60.4% over five years.
  • Over ten years CLEM returned -69%, -11.0% a year compounded.
  • CLEM's deepest drawdown was -93.0% from Jan 26, 2015 to Jan 10, 2019.
  • DataCedar holds 3,205 daily sessions of CLEM history from Dec 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CLEM price chart, 2013 to 2026

CLEM adjusted close, Dec 19, 2013 to Sep 28, 2026SEK 3.70SEK 16.33SEK 28.97SEK 41.602014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CLEM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.2%
3 months-19.0%
6 months-24.5%
Year to date-31.4%
1 year-35.7%
3 years-33.0%
5 years-60.4%
10 years-68.7%
Since Dec 19, 2013-85.3%
Compound annual growth, 12.8 years-13.9%

CLEM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 45.00 on Oct 15, 2020
All time low close
SEK 3.01 on Jan 10, 2019
52 week high
SEK 10.20 on Oct 7, 2025
52 week low
SEK 5.54 on Sep 16, 2026
Deepest drawdown
-93.0% from Jan 26, 2015 to Jan 10, 2019, recovered Oct 14, 2020
Best single session
+51.1% on Apr 18, 2016
Worst single session
-36.8% on May 28, 2018
Volatility, 1 year annualised
39.9%
Sessions closing higher, 1 year
40%
Best calendar year
2020, +311%
Worst calendar year
2018, -67%

CLEM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 19, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 8.70SEK 9.50SEK 5.54SEK 6.04-31.4%2.5M186
2025SEK 6.76SEK 11.40SEK 6.31SEK 8.80+29.8%6.4M249
2024SEK 8.90SEK 10.00SEK 6.51SEK 6.78-23.8%5.5M251
2023SEK 8.30SEK 12.25SEK 7.75SEK 8.90+7.2%3.8M251
2022SEK 15.10SEK 16.69SEK 6.99SEK 8.30-44.3%5.3M253
2021SEK 31.00SEK 35.80SEK 12.50SEK 14.90-50.7%29.3M253
2020SEK 7.50SEK 46.40SEK 7.10SEK 30.20+310.9%160.4M252
2019SEK 4.18SEK 8.70SEK 2.64SEK 7.35+75.8%1.1M247
2018SEK 12.49SEK 14.59SEK 3.14SEK 4.18-67.4%1.2M252
2017SEK 21.81SEK 24.16SEK 11.76SEK 12.81-41.7%1.4M253
2016SEK 17.82SEK 27.44SEK 8.28SEK 21.97+23.8%2.1M253
2015SEK 36.59SEK 43.37SEK 15.22SEK 17.74-50.0%366.6K251
2014SEK 39.43SEK 43.37SEK 30.75SEK 35.48-10.0%399K249
2013SEK 44.94SEK 44.94SEK 33.51SEK 39.43n/a84.6K5

CLEM monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 6.04-10.7%
August 2026SEK 6.76-3.7%
July 2026SEK 7.020.0%
June 2026SEK 7.02-5.4%
May 2026SEK 7.42-3.4%
April 2026SEK 7.68-6.9%
March 2026SEK 8.25-1.8%
February 2026SEK 8.40-6.1%
January 2026SEK 8.95+1.7%
December 2025SEK 8.80-4.3%
November 2025SEK 9.20+0.5%
October 2025SEK 9.15+0.5%

About the CLEM data

Daily bars. 3,205 sessions from Dec 19, 2013 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CLEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • CLA-B Cloetta AB (publ)
  • CLAS-B Clas Ohlson AB (publ)
  • CLAV Clavister Holding AB (publ.)
  • CLBIO Corline Biomedical AB
  • CLEMO Clean Motion AB (publ)
  • CLIME-B Climeon AB (publ)
  • CLS-B Clinical Laserthermia Systems AB (publ)
  • CNCJO-B Concejo AB (publ)

Common questions

CLEM share price history

Start with any symbol.

Start free