Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.510 | 4.600 | 4.360 | 4.600 | 2.348 | 46,576 |
| 2023-09-07 | 4.940 | 4.940 | 4.470 | 4.590 | 2.343 | 240,976 |
| 2023-09-06 | 4.800 | 4.890 | 4.510 | 4.790 | 2.445 | 63,334 |
| 2023-09-05 | 4.350 | 4.800 | 4.350 | 4.800 | 2.450 | 72,198 |
| 2023-09-04 | 4.220 | 4.480 | 4.220 | 4.400 | 2.246 | 62,079 |
| 2023-09-01 | 4.300 | 4.360 | 4.150 | 4.270 | 2.180 | 226,928 |
| 2023-08-31 | 4.470 | 4.540 | 4.250 | 4.300 | 2.195 | 171,395 |
| 2023-08-30 | 4.800 | 4.910 | 4.440 | 4.540 | 2.317 | 354,279 |
| 2023-08-29 | 4.900 | 4.990 | 4.710 | 4.840 | 2.470 | 83,741 |
| 2023-08-28 | 5.240 | 5.240 | 4.880 | 4.900 | 2.501 | 108,880 |
| 2023-08-25 | 5.260 | 5.500 | 5.100 | 5.240 | 2.675 | 184,050 |
| 2023-08-24 | 5.980 | 5.980 | 5.000 | 5.260 | 2.685 | 308,750 |
| 2023-08-23 | 5.500 | 5.840 | 5.280 | 5.820 | 2.971 | 133,048 |
| 2023-08-22 | 5.780 | 5.780 | 5.480 | 5.500 | 2.807 | 23,943 |
| 2023-08-21 | 5.400 | 6.000 | 5.200 | 5.540 | 2.828 | 277,745 |
| 2023-08-18 | 5.540 | 5.580 | 5.200 | 5.400 | 2.756 | 283,839 |
| 2023-08-17 | 5.660 | 5.880 | 5.600 | 5.780 | 2.950 | 30,814 |
| 2023-08-16 | 6.100 | 6.100 | 5.540 | 5.940 | 3.032 | 48,590 |
| 2023-08-15 | 6.000 | 6.100 | 5.760 | 6.100 | 3.114 | 80,103 |
| 2023-08-14 | 6.060 | 6.120 | 5.900 | 6.000 | 3.063 | 5,987 |
| 2023-08-11 | 6.060 | 6.140 | 5.700 | 6.140 | 3.134 | 18,990 |
| 2023-08-10 | 6.200 | 6.200 | 5.920 | 6.060 | 3.093 | 12,074 |
| 2023-08-09 | 5.940 | 6.200 | 5.860 | 6.180 | 3.154 | 74,919 |
| 2023-08-08 | 6.200 | 6.200 | 5.640 | 5.880 | 3.001 | 21,075 |
| 2023-08-07 | 6.000 | 6.460 | 5.780 | 6.200 | 3.165 | 29,799 |
| 2023-08-04 | 6.300 | 6.340 | 6.000 | 6.000 | 3.063 | 78,183 |
| 2023-08-03 | 6.180 | 6.360 | 5.980 | 6.260 | 3.195 | 133,273 |
| 2023-08-02 | 5.700 | 6.480 | 5.700 | 5.980 | 3.052 | 429,096 |
| 2023-08-01 | 6.000 | 6.000 | 5.640 | 5.780 | 2.950 | 131,355 |
| 2023-07-31 | 5.820 | 6.140 | 5.820 | 5.920 | 3.022 | 53,515 |
| 2023-07-28 | 5.840 | 5.920 | 5.720 | 5.820 | 2.971 | 8,863 |
| 2023-07-27 | 5.700 | 5.960 | 5.680 | 5.840 | 2.981 | 58,166 |
| 2023-07-26 | 5.940 | 5.940 | 5.640 | 5.800 | 2.960 | 22,642 |
| 2023-07-25 | 5.660 | 6.000 | 5.660 | 5.940 | 3.032 | 40,005 |
| 2023-07-24 | 5.980 | 6.020 | 5.520 | 5.660 | 2.889 | 124,050 |
| 2023-07-21 | 6.140 | 6.140 | 5.640 | 5.960 | 3.042 | 82,143 |
| 2023-07-20 | 6.100 | 6.300 | 5.840 | 6.080 | 3.103 | 37,691 |
| 2023-07-19 | 6.300 | 6.500 | 5.900 | 6.100 | 3.114 | 317,203 |
| 2023-07-18 | 6.380 | 6.380 | 5.740 | 6.180 | 3.154 | 367,621 |
| 2023-07-17 | 6.000 | 6.000 | 5.600 | 5.860 | 2.991 | 24,313 |
| 2023-07-14 | 5.520 | 6.100 | 5.520 | 5.860 | 2.991 | 38,518 |
| 2023-07-13 | 5.640 | 5.960 | 5.640 | 5.900 | 3.012 | 30,207 |
| 2023-07-12 | 6.180 | 6.180 | 5.780 | 5.960 | 3.042 | 39,284 |
| 2023-07-11 | 5.880 | 6.200 | 5.840 | 5.960 | 3.042 | 172,774 |
| 2023-07-10 | 5.820 | 6.000 | 5.500 | 5.740 | 2.930 | 148,964 |
| 2023-07-07 | 5.820 | 6.040 | 5.500 | 5.720 | 2.920 | 238,793 |
| 2023-07-06 | 6.080 | 6.380 | 5.720 | 6.000 | 3.063 | 44,074 |
| 2023-07-05 | 6.400 | 6.500 | 6.040 | 6.120 | 3.124 | 201,629 |
| 2023-07-04 | 6.480 | 6.520 | 6.160 | 6.220 | 3.175 | 100,447 |
| 2023-07-03 | 6.080 | 6.500 | 6.000 | 6.220 | 3.175 | 92,225 |
| 2023-06-30 | 5.940 | 6.220 | 5.940 | 6.080 | 3.103 | 64,972 |
| 2023-06-29 | 6.300 | 6.300 | 5.920 | 6.180 | 3.154 | 76,731 |
| 2023-06-28 | 6.360 | 6.360 | 5.980 | 6.280 | 3.205 | 36,147 |
| 2023-06-27 | 6.380 | 6.380 | 5.900 | 5.980 | 3.052 | 116,573 |
| 2023-06-26 | 6.800 | 6.800 | 6.260 | 6.380 | 3.257 | 42,935 |
| 2023-06-22 | 6.680 | 6.800 | 6.200 | 6.800 | 3.471 | 97,963 |
| 2023-06-21 | 6.860 | 6.860 | 6.300 | 6.600 | 3.369 | 100,120 |
| 2023-06-20 | 6.920 | 6.920 | 6.760 | 6.860 | 3.502 | 71,191 |
| 2023-06-19 | 6.400 | 7.000 | 6.320 | 6.880 | 3.512 | 442,566 |
| 2023-06-16 | 6.400 | 6.400 | 6.000 | 6.300 | 3.216 | 55,496 |
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.