Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.710 | 3.800 | 3.710 | 3.795 | 1.937 | 30,438 |
| 2023-03-15 | 3.990 | 3.990 | 3.640 | 3.865 | 1.973 | 32,861 |
| 2023-03-14 | 3.605 | 3.865 | 3.605 | 3.790 | 1.935 | 24,253 |
| 2023-03-13 | 3.780 | 4.000 | 3.640 | 3.745 | 1.912 | 96,041 |
| 2023-03-10 | 3.755 | 3.800 | 3.550 | 3.780 | 1.929 | 152,152 |
| 2023-03-09 | 3.630 | 3.995 | 3.455 | 3.755 | 1.917 | 89,327 |
| 2023-03-08 | 3.800 | 3.990 | 3.625 | 3.630 | 1.853 | 178,505 |
| 2023-03-07 | 3.900 | 4.045 | 3.660 | 3.860 | 1.970 | 87,182 |
| 2023-03-06 | 3.750 | 3.780 | 3.655 | 3.780 | 1.929 | 34,002 |
| 2023-03-03 | 4.000 | 4.015 | 3.750 | 3.780 | 1.929 | 146,237 |
| 2023-03-02 | 3.995 | 3.995 | 3.850 | 3.900 | 1.991 | 189,849 |
| 2023-03-01 | 3.895 | 4.070 | 3.790 | 3.995 | 2.039 | 236,223 |
| 2023-02-28 | 3.800 | 3.900 | 3.700 | 3.890 | 1.986 | 126,111 |
| 2023-02-27 | 3.680 | 3.795 | 3.500 | 3.650 | 1.863 | 175,468 |
| 2023-02-24 | 3.760 | 3.760 | 3.350 | 3.450 | 1.761 | 101,917 |
| 2023-02-23 | 3.750 | 3.795 | 3.635 | 3.640 | 1.858 | 108,092 |
| 2023-02-22 | 3.840 | 3.900 | 3.670 | 3.750 | 1.914 | 259,308 |
| 2023-02-21 | 3.835 | 3.845 | 3.600 | 3.800 | 1.940 | 45,151 |
| 2023-02-20 | 3.800 | 3.945 | 3.600 | 3.835 | 1.958 | 131,583 |
| 2023-02-17 | 3.500 | 3.700 | 3.440 | 3.690 | 1.883 | 261,143 |
| 2023-02-16 | 3.300 | 3.450 | 3.300 | 3.300 | 1.684 | 329,593 |
| 2023-02-15 | 3.100 | 3.320 | 2.905 | 3.245 | 1.656 | 76,677 |
| 2023-02-14 | 3.050 | 3.395 | 3.015 | 3.100 | 1.582 | 71,816 |
| 2023-02-13 | 3.500 | 3.500 | 3.050 | 3.050 | 1.557 | 157,242 |
| 2023-02-10 | 3.200 | 3.305 | 3.100 | 3.200 | 1.633 | 4,647 |
| 2023-02-09 | 3.200 | 3.395 | 3.150 | 3.200 | 1.633 | 206,709 |
| 2023-02-08 | 3.200 | 3.500 | 3.150 | 3.150 | 1.608 | 263,818 |
| 2023-02-07 | 3.200 | 3.435 | 3.035 | 3.240 | 1.654 | 130,119 |
| 2023-02-06 | 3.450 | 3.450 | 3.150 | 3.295 | 1.682 | 126,011 |
| 2023-02-03 | 3.500 | 3.500 | 3.330 | 3.330 | 1.700 | 153,833 |
| 2023-02-02 | 3.440 | 3.440 | 3.250 | 3.300 | 1.684 | 119,839 |
| 2023-02-01 | 3.225 | 3.445 | 3.215 | 3.255 | 1.661 | 48,268 |
| 2023-01-31 | 3.220 | 3.345 | 3.155 | 3.225 | 1.646 | 26,447 |
| 2023-01-30 | 3.445 | 3.445 | 3.100 | 3.150 | 1.608 | 117,743 |
| 2023-01-27 | 3.380 | 3.495 | 3.250 | 3.445 | 1.758 | 184,857 |
| 2023-01-26 | 3.350 | 3.505 | 3.350 | 3.355 | 1.713 | 99,883 |
| 2023-01-25 | 3.450 | 3.450 | 3.300 | 3.350 | 1.710 | 392,914 |
| 2023-01-24 | 3.250 | 3.555 | 3.250 | 3.350 | 1.710 | 164,195 |
| 2023-01-23 | 3.000 | 3.095 | 3.000 | 3.050 | 1.557 | 492,262 |
| 2023-01-20 | 2.785 | 3.200 | 2.650 | 3.100 | 1.582 | 5,389,971 |
| 2023-01-19 | 2.720 | 2.740 | 2.580 | 2.600 | 1.327 | 3,155,206 |
| 2023-01-18 | 2.780 | 2.780 | 2.660 | 2.720 | 1.388 | 888,934 |
| 2023-01-17 | 2.750 | 2.805 | 2.750 | 2.785 | 1.422 | 117,670 |
| 2023-01-16 | 2.740 | 3.035 | 2.650 | 2.740 | 1.399 | 324,719 |
| 2023-01-13 | 2.870 | 2.870 | 2.600 | 2.750 | 1.404 | 237,954 |
| 2023-01-12 | 2.725 | 2.885 | 2.610 | 2.665 | 1.360 | 132,356 |
| 2023-01-11 | 2.815 | 2.815 | 2.780 | 2.790 | 1.424 | 63,476 |
| 2023-01-10 | 2.700 | 2.890 | 2.675 | 2.735 | 1.396 | 224,029 |
| 2023-01-09 | 2.740 | 2.880 | 2.725 | 2.880 | 1.470 | 235,878 |
| 2023-01-05 | 2.760 | 2.895 | 2.735 | 2.740 | 1.399 | 59,587 |
| 2023-01-04 | 2.850 | 2.900 | 2.750 | 2.810 | 1.434 | 239,778 |
| 2023-01-03 | 2.935 | 3.050 | 2.870 | 2.870 | 1.465 | 138,271 |
| 2023-01-02 | 2.805 | 3.045 | 2.805 | 2.855 | 1.457 | 12,674 |
| 2022-12-30 | 2.930 | 2.950 | 2.850 | 2.925 | 1.493 | 90,632 |
| 2022-12-29 | 3.030 | 3.030 | 2.850 | 2.850 | 1.455 | 41,204 |
| 2022-12-28 | 3.035 | 3.035 | 2.870 | 2.900 | 1.480 | 77,055 |
| 2022-12-27 | 2.850 | 3.035 | 2.850 | 2.945 | 1.503 | 94,188 |
| 2022-12-23 | 2.800 | 3.040 | 2.750 | 3.005 | 1.534 | 206,053 |
| 2022-12-22 | 2.920 | 2.920 | 2.690 | 2.850 | 1.455 | 346,191 |
| 2022-12-21 | 2.650 | 2.885 | 2.520 | 2.710 | 1.383 | 1,606,024 |
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.