Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.540 | 1.595 | 1.510 | 1.585 | 1.585 | 1,339,018 |
| 2024-08-21 | 1.570 | 1.600 | 1.510 | 1.525 | 1.525 | 3,484,878 |
| 2024-08-20 | 1.500 | 1.550 | 1.465 | 1.550 | 1.550 | 1,122,936 |
| 2024-08-19 | 1.540 | 1.540 | 1.410 | 1.475 | 1.475 | 343,822 |
| 2024-08-16 | 1.515 | 1.525 | 1.455 | 1.500 | 1.500 | 296,138 |
| 2024-08-15 | 1.460 | 1.550 | 1.460 | 1.510 | 1.510 | 1,157,233 |
| 2024-08-14 | 1.440 | 1.475 | 1.390 | 1.445 | 1.445 | 531,251 |
| 2024-08-13 | 1.405 | 1.475 | 1.400 | 1.440 | 1.440 | 272,691 |
| 2024-08-12 | 1.430 | 1.430 | 1.375 | 1.410 | 1.410 | 193,881 |
| 2024-08-09 | 1.445 | 1.480 | 1.395 | 1.430 | 1.430 | 1,274,900 |
| 2024-08-08 | 1.450 | 1.450 | 1.400 | 1.435 | 1.435 | 475,153 |
| 2024-08-07 | 1.370 | 1.425 | 1.350 | 1.425 | 1.425 | 120,907 |
| 2024-08-06 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 38,644 |
| 2024-08-05 | 1.300 | 1.390 | 1.250 | 1.390 | 1.390 | 619,935 |
| 2024-08-02 | 1.330 | 1.395 | 1.300 | 1.315 | 1.315 | 298,330 |
| 2024-08-01 | 1.440 | 1.440 | 1.370 | 1.370 | 1.370 | 115,987 |
| 2024-07-31 | 1.400 | 1.455 | 1.385 | 1.415 | 1.415 | 199,223 |
| 2024-07-30 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 105,227 |
| 2024-07-29 | 1.490 | 1.505 | 1.400 | 1.450 | 1.450 | 911,328 |
| 2024-07-26 | 1.500 | 1.500 | 1.410 | 1.490 | 1.490 | 737,152 |
| 2024-07-25 | 1.495 | 1.500 | 1.420 | 1.445 | 1.445 | 578,251 |
| 2024-07-24 | 1.435 | 1.535 | 1.435 | 1.495 | 1.495 | 1,019,464 |
| 2024-07-23 | 1.400 | 1.480 | 1.365 | 1.435 | 1.435 | 319,755 |
| 2024-07-22 | 1.360 | 1.400 | 1.325 | 1.400 | 1.400 | 251,109 |
| 2024-07-19 | 1.370 | 1.370 | 1.305 | 1.365 | 1.365 | 346,566 |
| 2024-07-18 | 1.370 | 1.375 | 1.300 | 1.370 | 1.370 | 636,988 |
| 2024-07-17 | 1.385 | 1.385 | 1.340 | 1.370 | 1.370 | 222,150 |
| 2024-07-16 | 1.385 | 1.400 | 1.355 | 1.385 | 1.385 | 440,933 |
| 2024-07-15 | 1.435 | 1.435 | 1.345 | 1.390 | 1.390 | 461,776 |
| 2024-07-12 | 1.425 | 1.445 | 1.390 | 1.440 | 1.440 | 449,438 |
| 2024-07-11 | 1.430 | 1.475 | 1.420 | 1.445 | 1.445 | 154,507 |
| 2024-07-10 | 1.410 | 1.435 | 1.395 | 1.430 | 1.430 | 896,410 |
| 2024-07-09 | 1.400 | 1.420 | 1.375 | 1.400 | 1.400 | 139,785 |
| 2024-07-08 | 1.445 | 1.470 | 1.390 | 1.390 | 1.390 | 355,621 |
| 2024-07-05 | 1.445 | 1.450 | 1.405 | 1.445 | 1.445 | 255,377 |
| 2024-07-04 | 1.405 | 1.445 | 1.375 | 1.445 | 1.445 | 279,240 |
| 2024-07-03 | 1.430 | 1.440 | 1.385 | 1.420 | 1.420 | 248,154 |
| 2024-07-02 | 1.440 | 1.510 | 1.385 | 1.400 | 1.400 | 362,954 |
| 2024-07-01 | 1.515 | 1.570 | 1.410 | 1.470 | 1.470 | 1,203,804 |
| 2024-06-28 | 1.400 | 1.495 | 1.395 | 1.490 | 1.490 | 338,824 |
| 2024-06-27 | 1.415 | 1.450 | 1.375 | 1.435 | 1.435 | 949,594 |
| 2024-06-26 | 1.380 | 1.425 | 1.350 | 1.420 | 1.420 | 1,252,780 |
| 2024-06-25 | 1.390 | 1.400 | 1.355 | 1.390 | 1.390 | 1,350,425 |
| 2024-06-24 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 428,196 |
| 2024-06-20 | 1.385 | 1.400 | 1.335 | 1.385 | 1.385 | 471,007 |
| 2024-06-19 | 1.400 | 1.400 | 1.300 | 1.370 | 1.370 | 1,006,872 |
| 2024-06-18 | 1.350 | 1.360 | 1.295 | 1.340 | 1.340 | 270,040 |
| 2024-06-17 | 1.345 | 1.395 | 1.290 | 1.350 | 1.350 | 431,967 |
| 2024-06-14 | 1.375 | 1.375 | 1.285 | 1.345 | 1.345 | 343,543 |
| 2024-06-13 | 1.385 | 1.395 | 1.290 | 1.375 | 1.375 | 836,068 |
| 2024-06-12 | 1.350 | 1.400 | 1.330 | 1.385 | 1.385 | 3,066,796 |
| 2024-06-11 | 1.375 | 1.380 | 1.305 | 1.335 | 1.335 | 303,486 |
| 2024-06-10 | 1.265 | 1.355 | 1.265 | 1.355 | 1.355 | 1,011,752 |
| 2024-06-07 | 1.255 | 1.260 | 1.230 | 1.260 | 1.260 | 492,063 |
| 2024-06-05 | 1.255 | 1.260 | 1.220 | 1.235 | 1.235 | 200,706 |
| 2024-06-04 | 1.270 | 1.270 | 1.235 | 1.255 | 1.255 | 374,034 |
| 2024-06-03 | 1.300 | 1.300 | 1.235 | 1.270 | 1.270 | 395,042 |
| 2024-05-31 | 1.250 | 1.290 | 1.235 | 1.275 | 1.275 | 628,314 |
| 2024-05-30 | 1.225 | 1.290 | 1.195 | 1.250 | 1.250 | 135,130 |
| 2024-05-29 | 1.210 | 1.220 | 1.175 | 1.205 | 1.205 | 346,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.