Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.195 | 1.215 | 1.180 | 1.190 | 1.190 | 502,831 |
| 2024-05-27 | 1.220 | 1.225 | 1.160 | 1.190 | 1.190 | 827,716 |
| 2024-05-24 | 1.250 | 1.250 | 1.190 | 1.225 | 1.225 | 605,081 |
| 2024-05-23 | 1.240 | 1.300 | 1.190 | 1.285 | 1.285 | 2,282,298 |
| 2024-05-22 | 1.185 | 1.250 | 1.155 | 1.240 | 1.240 | 1,259,922 |
| 2024-05-21 | 1.145 | 1.220 | 1.115 | 1.190 | 1.190 | 2,116,262 |
| 2024-05-20 | 1.115 | 1.150 | 1.075 | 1.120 | 1.120 | 723,421 |
| 2024-05-17 | 1.095 | 1.115 | 1.070 | 1.095 | 1.095 | 347,419 |
| 2024-05-16 | 1.070 | 1.095 | 1.040 | 1.095 | 1.095 | 602,789 |
| 2024-05-15 | 1.115 | 1.115 | 1.070 | 1.070 | 1.070 | 400,116 |
| 2024-05-14 | 1.010 | 1.115 | 1.010 | 1.115 | 1.115 | 1,228,558 |
| 2024-05-13 | 1.075 | 1.075 | 1.025 | 1.040 | 1.040 | 370,288 |
| 2024-05-10 | 1.070 | 1.070 | 1.030 | 1.065 | 1.065 | 253,940 |
| 2024-05-08 | 1.050 | 1.070 | 1.010 | 1.070 | 1.070 | 306,151 |
| 2024-05-07 | 1.095 | 1.095 | 1.030 | 1.050 | 1.050 | 1,590,047 |
| 2024-05-06 | 1.055 | 1.095 | 1.025 | 1.065 | 1.065 | 515,958 |
| 2024-05-03 | 1.070 | 1.070 | 1.030 | 1.055 | 1.055 | 591,166 |
| 2024-05-02 | 1.030 | 1.075 | 1.020 | 1.075 | 1.075 | 281,152 |
| 2024-04-30 | 1.060 | 1.060 | 1.025 | 1.055 | 1.055 | 82,773 |
| 2024-04-29 | 1.050 | 1.070 | 1.025 | 1.055 | 1.055 | 165,150 |
| 2024-04-26 | 1.060 | 1.075 | 1.040 | 1.050 | 1.050 | 437,532 |
| 2024-04-25 | 1.085 | 1.085 | 1.020 | 1.050 | 1.050 | 1,715,386 |
| 2024-04-24 | 1.035 | 1.055 | 1.010 | 1.050 | 1.050 | 675,526 |
| 2024-04-23 | 1.075 | 1.075 | 1.030 | 1.060 | 1.060 | 681,570 |
| 2024-04-22 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 1,025,677 |
| 2024-04-19 | 1.065 | 1.075 | 1.035 | 1.050 | 1.050 | 284,551 |
| 2024-04-18 | 1.095 | 1.100 | 1.050 | 1.100 | 1.100 | 258,598 |
| 2024-04-17 | 1.115 | 1.120 | 1.070 | 1.095 | 1.095 | 902,211 |
| 2024-04-16 | 1.100 | 1.120 | 1.040 | 1.115 | 1.115 | 1,598,894 |
| 2024-04-15 | 1.065 | 1.120 | 1.020 | 1.065 | 1.065 | 1,377,978 |
| 2024-04-12 | 1.060 | 1.125 | 1.015 | 1.080 | 1.080 | 3,071,714 |
| 2024-04-11 | 1.025 | 1.075 | 1.000 | 1.060 | 1.060 | 4,328,925 |
| 2024-04-10 | 0.952 | 1.050 | 0.932 | 1.035 | 1.035 | 1,481,331 |
| 2024-04-09 | 0.928 | 0.956 | 0.902 | 0.952 | 0.952 | 380,197 |
| 2024-04-08 | 0.958 | 0.958 | 0.918 | 0.926 | 0.926 | 845,778 |
| 2024-04-05 | 0.922 | 0.948 | 0.900 | 0.920 | 0.920 | 778,155 |
| 2024-04-04 | 0.940 | 0.948 | 0.912 | 0.928 | 0.928 | 342,842 |
| 2024-04-03 | 0.912 | 0.958 | 0.896 | 0.940 | 0.940 | 1,476,658 |
| 2024-04-02 | 0.950 | 0.964 | 0.912 | 0.912 | 0.912 | 558,294 |
| 2024-03-28 | 0.920 | 0.950 | 0.890 | 0.950 | 0.950 | 361,463 |
| 2024-03-27 | 0.928 | 0.928 | 0.898 | 0.920 | 0.920 | 279,292 |
| 2024-03-26 | 0.918 | 0.956 | 0.900 | 0.926 | 0.926 | 1,338,032 |
| 2024-03-25 | 0.956 | 0.956 | 0.924 | 0.934 | 0.934 | 86,471 |
| 2024-03-22 | 0.934 | 0.976 | 0.920 | 0.924 | 0.924 | 842,317 |
| 2024-03-21 | 0.970 | 0.990 | 0.932 | 0.932 | 0.932 | 693,438 |
| 2024-03-20 | 0.968 | 0.990 | 0.950 | 0.970 | 0.970 | 792,079 |
| 2024-03-19 | 0.972 | 0.982 | 0.914 | 0.968 | 0.968 | 996,487 |
| 2024-03-18 | 0.958 | 0.996 | 0.944 | 0.972 | 0.972 | 450,796 |
| 2024-03-15 | 0.986 | 0.998 | 0.950 | 0.956 | 0.956 | 392,046 |
| 2024-03-14 | 1.030 | 1.030 | 0.974 | 0.974 | 0.974 | 822,253 |
| 2024-03-13 | 1.015 | 1.035 | 0.990 | 1.010 | 1.010 | 972,959 |
| 2024-03-12 | 1.000 | 1.010 | 0.974 | 1.010 | 1.010 | 984,103 |
| 2024-03-11 | 0.976 | 1.120 | 0.930 | 0.984 | 0.984 | 1,483,860 |
| 2024-03-08 | 0.970 | 0.988 | 0.950 | 0.972 | 0.972 | 394,087 |
| 2024-03-07 | 0.984 | 1.000 | 0.956 | 0.968 | 0.968 | 1,093,150 |
| 2024-03-06 | 1.010 | 1.010 | 0.958 | 0.984 | 0.984 | 720,958 |
| 2024-03-05 | 0.998 | 1.030 | 0.978 | 1.005 | 1.005 | 726,693 |
| 2024-03-04 | 0.976 | 1.040 | 0.970 | 0.998 | 0.998 | 2,129,170 |
| 2024-03-01 | 0.958 | 1.015 | 0.952 | 0.976 | 0.976 | 1,396,034 |
| 2024-02-29 | 0.978 | 0.990 | 0.936 | 0.958 | 0.958 | 673,226 |
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.