Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 0.982 | 0.998 | 0.928 | 0.980 | 0.980 | 1,052,537 |
| 2024-02-27 | 0.998 | 1.015 | 0.986 | 0.998 | 0.998 | 274,960 |
| 2024-02-26 | 0.994 | 1.030 | 0.922 | 0.998 | 0.998 | 881,016 |
| 2024-02-23 | 0.982 | 1.040 | 0.972 | 0.994 | 0.994 | 1,019,503 |
| 2024-02-22 | 0.950 | 1.005 | 0.874 | 0.982 | 0.982 | 2,844,745 |
| 2024-02-21 | 0.998 | 0.998 | 0.920 | 0.950 | 0.950 | 1,372,737 |
| 2024-02-20 | 1.055 | 1.055 | 0.964 | 0.998 | 0.998 | 906,373 |
| 2024-02-19 | 1.095 | 1.120 | 1.015 | 1.055 | 1.055 | 1,199,157 |
| 2024-02-16 | 1.050 | 1.095 | 1.000 | 1.095 | 1.095 | 5,389,127 |
| 2024-02-15 | 1.450 | 1.550 | 1.290 | 1.400 | 1.400 | 843,512 |
| 2024-02-14 | 1.255 | 1.350 | 1.250 | 1.330 | 1.330 | 263,161 |
| 2024-02-13 | 1.255 | 1.260 | 1.200 | 1.260 | 1.260 | 90,209 |
| 2024-02-12 | 1.110 | 1.275 | 1.110 | 1.255 | 1.255 | 142,019 |
| 2024-02-09 | 1.195 | 1.195 | 1.105 | 1.110 | 1.110 | 67,232 |
| 2024-02-08 | 1.140 | 1.200 | 1.075 | 1.160 | 1.160 | 188,999 |
| 2024-02-07 | 1.230 | 1.230 | 1.110 | 1.125 | 1.125 | 166,626 |
| 2024-02-06 | 1.170 | 1.215 | 1.120 | 1.135 | 1.135 | 304,166 |
| 2024-02-05 | 1.200 | 1.250 | 1.170 | 1.195 | 1.195 | 189,380 |
| 2024-02-02 | 1.265 | 1.270 | 1.155 | 1.225 | 1.225 | 206,227 |
| 2024-02-01 | 1.380 | 1.380 | 1.200 | 1.270 | 1.270 | 492,816 |
| 2024-01-31 | 1.390 | 1.390 | 1.215 | 1.290 | 1.290 | 302,859 |
| 2024-01-30 | 1.250 | 1.410 | 1.250 | 1.280 | 1.280 | 386,795 |
| 2024-01-29 | 1.265 | 1.265 | 1.145 | 1.250 | 1.250 | 806,178 |
| 2024-01-26 | 1.230 | 1.265 | 1.120 | 1.240 | 1.240 | 560,779 |
| 2024-01-25 | 1.245 | 1.300 | 1.175 | 1.230 | 1.230 | 944,628 |
| 2024-01-24 | 1.150 | 1.250 | 1.135 | 1.250 | 1.250 | 590,542 |
| 2024-01-23 | 1.115 | 1.180 | 1.100 | 1.130 | 1.130 | 414,462 |
| 2024-01-22 | 1.190 | 1.190 | 1.100 | 1.110 | 1.110 | 490,462 |
| 2024-01-19 | 1.160 | 1.250 | 1.115 | 1.195 | 1.195 | 513,103 |
| 2024-01-18 | 1.180 | 1.255 | 1.115 | 1.160 | 1.160 | 496,581 |
| 2024-01-17 | 1.160 | 1.280 | 1.160 | 1.180 | 1.180 | 435,785 |
| 2024-01-16 | 1.390 | 1.390 | 1.120 | 1.160 | 1.160 | 644,051 |
| 2024-01-15 | 1.585 | 1.585 | 1.360 | 1.395 | 1.395 | 206,080 |
| 2024-01-12 | 1.555 | 1.590 | 1.450 | 1.585 | 1.585 | 249,340 |
| 2024-01-11 | 1.975 | 1.975 | 1.420 | 1.555 | 1.555 | 618,332 |
| 2024-01-10 | 2.900 | 2.990 | 2.700 | 2.880 | 1.470 | 326,492 |
| 2024-01-09 | 2.600 | 2.900 | 2.550 | 2.900 | 1.480 | 852,235 |
| 2024-01-08 | 2.700 | 2.770 | 2.090 | 2.520 | 1.286 | 461,867 |
| 2024-01-05 | 2.880 | 2.880 | 2.620 | 2.710 | 1.383 | 158,764 |
| 2024-01-04 | 2.820 | 2.890 | 2.580 | 2.870 | 1.465 | 771,285 |
| 2024-01-03 | 2.700 | 2.820 | 2.670 | 2.820 | 1.439 | 169,718 |
| 2024-01-02 | 2.600 | 2.890 | 2.510 | 2.760 | 1.409 | 555,985 |
| 2023-12-29 | 2.430 | 2.540 | 2.360 | 2.500 | 1.276 | 292,725 |
| 2023-12-28 | 2.640 | 2.640 | 2.320 | 2.430 | 1.240 | 235,427 |
| 2023-12-27 | 2.500 | 2.650 | 2.320 | 2.390 | 1.220 | 461,397 |
| 2023-12-22 | 2.410 | 2.500 | 2.120 | 2.470 | 1.261 | 982,763 |
| 2023-12-21 | 1.945 | 2.510 | 1.850 | 2.380 | 1.215 | 4,467,733 |
| 2023-12-20 | 1.880 | 2.000 | 1.850 | 1.945 | 0.993 | 158,941 |
| 2023-12-19 | 1.850 | 1.990 | 1.850 | 1.900 | 0.970 | 93,036 |
| 2023-12-18 | 1.995 | 1.995 | 1.830 | 1.850 | 0.944 | 56,693 |
| 2023-12-15 | 1.830 | 2.000 | 1.725 | 1.950 | 0.995 | 602,952 |
| 2023-12-14 | 1.760 | 1.875 | 1.660 | 1.770 | 0.903 | 881,491 |
| 2023-12-13 | 1.800 | 1.875 | 1.705 | 1.710 | 0.873 | 157,209 |
| 2023-12-12 | 1.710 | 1.770 | 1.660 | 1.760 | 0.898 | 154,000 |
| 2023-12-11 | 1.955 | 1.955 | 1.715 | 1.840 | 0.939 | 279,556 |
| 2023-12-08 | 1.960 | 1.975 | 1.805 | 1.960 | 1.000 | 244,187 |
| 2023-12-07 | 2.300 | 2.360 | 1.730 | 1.960 | 1.000 | 1,696,250 |
| 2023-12-06 | 3.960 | 3.960 | 3.780 | 3.780 | 1.929 | 46,866 |
| 2023-12-05 | 3.910 | 3.980 | 3.610 | 3.890 | 1.986 | 58,926 |
| 2023-12-04 | 3.960 | 4.650 | 3.910 | 3.910 | 1.996 | 28,451 |
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.