Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 6.220 | 6.380 | 6.100 | 6.300 | 3.216 | 89,588 |
| 2023-06-14 | 6.220 | 6.220 | 5.940 | 6.180 | 3.154 | 70,989 |
| 2023-06-13 | 6.020 | 6.420 | 5.900 | 6.220 | 3.175 | 56,550 |
| 2023-06-12 | 6.020 | 6.020 | 6.000 | 6.000 | 3.063 | 13,569 |
| 2023-06-09 | 5.980 | 6.000 | 5.800 | 6.000 | 3.063 | 23,089 |
| 2023-06-08 | 5.860 | 5.960 | 5.640 | 5.900 | 3.012 | 216,333 |
| 2023-06-07 | 5.980 | 5.980 | 5.700 | 5.860 | 2.991 | 28,904 |
| 2023-06-05 | 6.020 | 6.020 | 5.900 | 5.900 | 3.012 | 61,646 |
| 2023-06-02 | 5.840 | 5.940 | 5.500 | 5.780 | 2.950 | 161,513 |
| 2023-06-01 | 5.640 | 5.800 | 5.640 | 5.800 | 2.960 | 121,303 |
| 2023-05-31 | 5.600 | 5.780 | 5.400 | 5.500 | 2.807 | 124,314 |
| 2023-05-30 | 5.680 | 5.860 | 5.300 | 5.600 | 2.858 | 79,870 |
| 2023-05-29 | 5.760 | 5.900 | 5.500 | 5.680 | 2.899 | 268,629 |
| 2023-05-26 | 5.500 | 5.780 | 5.400 | 5.660 | 2.889 | 270,833 |
| 2023-05-25 | 4.550 | 5.500 | 4.550 | 5.400 | 2.756 | 395,196 |
| 2023-05-24 | 4.200 | 4.500 | 4.100 | 4.500 | 2.297 | 294,914 |
| 2023-05-23 | 4.100 | 4.310 | 4.000 | 4.250 | 2.169 | 84,543 |
| 2023-05-22 | 4.380 | 4.400 | 4.090 | 4.100 | 2.093 | 149,517 |
| 2023-05-19 | 3.950 | 4.500 | 3.950 | 4.380 | 2.236 | 573,527 |
| 2023-05-17 | 3.950 | 3.950 | 3.840 | 3.880 | 1.980 | 45,780 |
| 2023-05-16 | 3.890 | 3.890 | 3.710 | 3.870 | 1.975 | 587,651 |
| 2023-05-15 | 3.960 | 3.960 | 3.750 | 3.850 | 1.965 | 29,586 |
| 2023-05-12 | 3.830 | 3.900 | 3.710 | 3.900 | 1.991 | 23,040 |
| 2023-05-11 | 3.900 | 3.900 | 3.520 | 3.900 | 1.991 | 321,639 |
| 2023-05-10 | 3.960 | 3.960 | 3.840 | 3.900 | 1.991 | 38,378 |
| 2023-05-09 | 4.020 | 4.020 | 3.740 | 3.780 | 1.929 | 144,366 |
| 2023-05-08 | 3.910 | 3.910 | 3.750 | 3.840 | 1.960 | 13,368 |
| 2023-05-05 | 3.820 | 3.900 | 3.740 | 3.830 | 1.955 | 581,538 |
| 2023-05-04 | 3.800 | 3.900 | 3.740 | 3.820 | 1.950 | 23,784 |
| 2023-05-03 | 4.200 | 4.200 | 3.720 | 3.890 | 1.986 | 245,840 |
| 2023-05-02 | 3.970 | 4.000 | 3.900 | 3.950 | 2.016 | 57,443 |
| 2023-04-28 | 3.970 | 3.970 | 3.700 | 3.870 | 1.975 | 101,066 |
| 2023-04-27 | 3.810 | 3.970 | 3.750 | 3.970 | 2.026 | 21,089 |
| 2023-04-26 | 3.880 | 3.880 | 3.700 | 3.810 | 1.945 | 195,425 |
| 2023-04-25 | 3.900 | 3.950 | 3.830 | 3.880 | 1.980 | 121,879 |
| 2023-04-24 | 3.900 | 3.900 | 3.630 | 3.800 | 1.940 | 66,763 |
| 2023-04-21 | 3.840 | 3.900 | 3.810 | 3.900 | 1.991 | 29,176 |
| 2023-04-20 | 3.750 | 3.840 | 3.710 | 3.840 | 1.960 | 186,869 |
| 2023-04-19 | 3.690 | 3.780 | 3.630 | 3.750 | 1.914 | 2,259 |
| 2023-04-18 | 3.900 | 3.900 | 3.640 | 3.770 | 1.924 | 44,442 |
| 2023-04-17 | 3.800 | 3.800 | 3.750 | 3.800 | 1.940 | 38,273 |
| 2023-04-14 | 3.890 | 3.890 | 3.750 | 3.800 | 1.940 | 43,353 |
| 2023-04-13 | 3.630 | 3.870 | 3.630 | 3.850 | 1.965 | 40,067 |
| 2023-04-12 | 3.750 | 3.860 | 3.750 | 3.850 | 1.965 | 48,041 |
| 2023-04-11 | 3.810 | 3.910 | 3.690 | 3.870 | 1.975 | 21,953 |
| 2023-04-06 | 3.770 | 3.850 | 3.700 | 3.810 | 1.945 | 7,715 |
| 2023-04-05 | 3.880 | 3.880 | 3.610 | 3.680 | 1.878 | 32,879 |
| 2023-04-04 | 3.780 | 3.830 | 3.710 | 3.770 | 1.924 | 34,384 |
| 2023-04-03 | 3.780 | 3.880 | 3.600 | 3.780 | 1.929 | 48,525 |
| 2023-03-31 | 3.875 | 3.880 | 3.705 | 3.780 | 1.929 | 9,257 |
| 2023-03-30 | 3.850 | 3.890 | 3.780 | 3.875 | 1.978 | 51,282 |
| 2023-03-29 | 3.795 | 3.850 | 3.700 | 3.850 | 1.965 | 28,477 |
| 2023-03-28 | 3.840 | 3.840 | 3.625 | 3.795 | 1.937 | 83,330 |
| 2023-03-27 | 3.895 | 3.895 | 3.645 | 3.840 | 1.960 | 111,530 |
| 2023-03-24 | 3.915 | 3.915 | 3.790 | 3.895 | 1.988 | 15,391 |
| 2023-03-23 | 3.700 | 3.915 | 3.700 | 3.880 | 1.980 | 45,116 |
| 2023-03-22 | 3.800 | 3.925 | 3.600 | 3.755 | 1.917 | 106,715 |
| 2023-03-21 | 3.900 | 3.900 | 3.745 | 3.890 | 1.986 | 255,389 |
| 2023-03-20 | 3.850 | 3.945 | 3.660 | 3.850 | 1.965 | 79,455 |
| 2023-03-17 | 3.705 | 3.850 | 3.700 | 3.850 | 1.965 | 176,213 |
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.