Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.890 | 5.000 | 3.600 | 3.950 | 2.016 | 72,168 |
| 2023-11-30 | 3.870 | 3.870 | 3.800 | 3.800 | 1.940 | 29,276 |
| 2023-11-29 | 4.400 | 4.400 | 3.710 | 3.870 | 1.975 | 49,064 |
| 2023-11-28 | 3.710 | 3.920 | 3.710 | 3.900 | 1.991 | 63,615 |
| 2023-11-27 | 3.930 | 3.930 | 3.710 | 3.930 | 2.006 | 13,501 |
| 2023-11-24 | 3.900 | 3.970 | 3.850 | 3.930 | 2.006 | 41,008 |
| 2023-11-23 | 4.190 | 4.190 | 3.700 | 3.960 | 2.021 | 104,221 |
| 2023-11-22 | 3.850 | 4.200 | 3.850 | 4.130 | 2.108 | 106,772 |
| 2023-11-21 | 4.050 | 4.050 | 3.870 | 3.970 | 2.026 | 43,398 |
| 2023-11-20 | 4.100 | 4.100 | 3.840 | 4.060 | 2.072 | 66,267 |
| 2023-11-17 | 4.280 | 4.280 | 4.050 | 4.100 | 2.093 | 31,466 |
| 2023-11-16 | 4.180 | 4.290 | 4.060 | 4.260 | 2.174 | 88,892 |
| 2023-11-15 | 4.250 | 4.250 | 4.100 | 4.200 | 2.144 | 83,083 |
| 2023-11-14 | 4.200 | 4.270 | 4.100 | 4.250 | 2.169 | 104,123 |
| 2023-11-13 | 4.220 | 4.230 | 4.070 | 4.200 | 2.144 | 19,498 |
| 2023-11-10 | 4.050 | 4.280 | 3.930 | 4.240 | 2.164 | 46,901 |
| 2023-11-09 | 4.110 | 4.550 | 3.500 | 4.350 | 2.220 | 448,380 |
| 2023-11-08 | 4.250 | 4.490 | 4.250 | 4.480 | 2.287 | 43,412 |
| 2023-11-07 | 4.360 | 4.540 | 4.210 | 4.490 | 2.292 | 218,937 |
| 2023-11-06 | 4.270 | 4.840 | 4.270 | 4.550 | 2.322 | 16,487 |
| 2023-11-03 | 4.900 | 4.900 | 4.300 | 4.500 | 2.297 | 23,218 |
| 2023-11-02 | 4.530 | 4.940 | 4.310 | 4.690 | 2.394 | 57,974 |
| 2023-11-01 | 4.050 | 5.420 | 4.050 | 4.500 | 2.297 | 27,877 |
| 2023-10-31 | 3.970 | 4.080 | 3.790 | 4.060 | 2.072 | 117,486 |
| 2023-10-30 | 4.090 | 4.090 | 3.800 | 3.980 | 2.032 | 39,434 |
| 2023-10-27 | 4.200 | 4.200 | 3.800 | 4.000 | 2.042 | 69,831 |
| 2023-10-26 | 4.130 | 4.130 | 3.780 | 3.970 | 2.026 | 126,687 |
| 2023-10-25 | 4.220 | 4.220 | 4.000 | 4.130 | 2.108 | 19,417 |
| 2023-10-24 | 4.100 | 4.100 | 3.940 | 4.050 | 2.067 | 52,710 |
| 2023-10-23 | 4.180 | 4.180 | 3.820 | 4.100 | 2.093 | 73,509 |
| 2023-10-20 | 3.830 | 4.300 | 3.830 | 4.180 | 2.134 | 40,443 |
| 2023-10-19 | 4.610 | 4.610 | 4.000 | 4.100 | 2.093 | 387,497 |
| 2023-10-18 | 4.780 | 4.800 | 4.600 | 4.790 | 2.445 | 59,769 |
| 2023-10-17 | 5.200 | 5.200 | 4.650 | 4.780 | 2.440 | 199,997 |
| 2023-10-16 | 5.420 | 5.420 | 5.080 | 5.200 | 2.654 | 55,956 |
| 2023-10-13 | 5.480 | 5.480 | 5.100 | 5.300 | 2.705 | 51,940 |
| 2023-10-12 | 5.240 | 5.480 | 5.180 | 5.300 | 2.705 | 44,669 |
| 2023-10-11 | 5.240 | 5.240 | 5.040 | 5.240 | 2.675 | 56,360 |
| 2023-10-10 | 5.400 | 5.480 | 5.000 | 5.240 | 2.675 | 73,342 |
| 2023-10-09 | 5.480 | 5.500 | 4.690 | 5.400 | 2.756 | 275,594 |
| 2023-10-06 | 5.180 | 5.180 | 4.830 | 5.120 | 2.613 | 65,317 |
| 2023-10-05 | 5.000 | 5.360 | 4.800 | 5.180 | 2.644 | 78,066 |
| 2023-10-04 | 5.020 | 5.060 | 4.800 | 5.040 | 2.573 | 104,495 |
| 2023-10-03 | 5.280 | 5.280 | 4.990 | 5.020 | 2.562 | 126,271 |
| 2023-10-02 | 5.460 | 5.460 | 5.020 | 5.280 | 2.695 | 88,747 |
| 2023-09-29 | 5.760 | 5.780 | 5.180 | 5.460 | 2.787 | 201,100 |
| 2023-09-28 | 5.760 | 5.760 | 5.400 | 5.760 | 2.940 | 36,110 |
| 2023-09-27 | 5.540 | 5.880 | 5.540 | 5.760 | 2.940 | 67,008 |
| 2023-09-26 | 5.900 | 5.900 | 5.400 | 5.540 | 2.828 | 30,644 |
| 2023-09-25 | 6.200 | 6.200 | 5.760 | 5.800 | 2.960 | 78,587 |
| 2023-09-22 | 6.140 | 6.140 | 5.640 | 6.020 | 3.073 | 64,665 |
| 2023-09-21 | 6.100 | 6.200 | 5.800 | 6.140 | 3.134 | 109,940 |
| 2023-09-20 | 6.200 | 6.280 | 5.800 | 6.000 | 3.063 | 177,572 |
| 2023-09-19 | 6.000 | 6.380 | 6.000 | 6.200 | 3.165 | 64,557 |
| 2023-09-18 | 6.000 | 6.300 | 5.660 | 5.900 | 3.012 | 320,268 |
| 2023-09-15 | 4.910 | 6.120 | 4.700 | 5.800 | 2.960 | 799,401 |
| 2023-09-14 | 4.730 | 4.800 | 4.730 | 4.730 | 2.414 | 22,662 |
| 2023-09-13 | 4.950 | 4.950 | 4.600 | 4.730 | 2.414 | 381,553 |
| 2023-09-12 | 4.760 | 4.950 | 4.570 | 4.930 | 2.516 | 233,952 |
| 2023-09-11 | 4.600 | 4.790 | 4.500 | 4.770 | 2.435 | 50,670 |
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.