Clavister Holding AB (publ.) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.790	2.865	2.595	2.595	1.325	193,111
2022-12-19	2.755	2.755	2.600	2.615	1.335	64,978
2022-12-16	2.770	2.905	2.650	2.755	1.406	294,281
2022-12-15	2.900	2.950	2.700	2.885	1.473	397,542
2022-12-14	2.880	2.900	2.710	2.865	1.462	539,718
2022-12-13	2.900	2.900	2.700	2.890	1.475	660,305
2022-12-12	2.600	2.745	2.515	2.745	1.401	285,457
2022-12-09	2.670	2.795	2.550	2.695	1.376	54,068
2022-12-08	2.785	2.785	2.585	2.770	1.414	60,617
2022-12-07	2.900	2.900	2.550	2.775	1.416	100,543
2022-12-06	2.700	2.895	2.400	2.700	1.378	430,934
2022-12-05	2.790	2.800	2.585	2.745	1.401	99,019
2022-12-02	2.700	2.865	2.700	2.745	1.401	7,365
2022-12-01	2.735	2.885	2.675	2.740	1.399	316,414
2022-11-30	2.900	3.040	2.660	2.740	1.399	30,865
2022-11-29	2.825	2.825	2.720	2.805	1.432	13,951
2022-11-28	3.045	3.045	2.640	2.830	1.445	63,186
2022-11-25	2.780	2.995	2.780	2.895	1.478	8,033
2022-11-24	2.750	2.995	2.750	2.800	1.429	51,135
2022-11-23	2.635	2.745	2.625	2.725	1.391	28,151
2022-11-22	2.780	2.780	2.655	2.665	1.360	38,298
2022-11-21	2.895	2.895	2.710	2.780	1.419	89,470
2022-11-18	2.825	2.895	2.695	2.895	1.478	99,897
2022-11-17	2.755	3.000	2.700	2.830	1.445	491,606
2022-11-16	2.850	3.050	2.610	2.735	1.396	96,509
2022-11-15	2.750	2.800	2.565	2.780	1.419	119,316
2022-11-14	2.845	2.845	2.700	2.705	1.381	10,934
2022-11-11	2.895	2.895	2.725	2.865	1.462	66,103
2022-11-10	2.850	2.900	2.720	2.895	1.478	77,364
2022-11-09	2.900	2.985	2.690	2.895	1.478	225,659
2022-11-08	3.035	3.035	2.805	2.890	1.475	20,795
2022-11-07	2.795	2.795	2.665	2.730	1.393	71,571
2022-11-04	3.045	3.050	2.700	2.795	1.427	27,313
2022-11-03	2.895	3.045	2.700	2.980	1.521	21,241
2022-11-02	2.965	2.965	2.650	2.895	1.478	142,901
2022-11-01	2.750	2.795	2.690	2.755	1.406	42,618
2022-10-31	2.700	2.795	2.700	2.790	1.424	27,748
2022-10-28	2.785	2.915	2.700	2.765	1.411	22,307
2022-10-27	2.840	2.850	2.750	2.785	1.422	24,263
2022-10-26	2.850	3.050	2.705	2.895	1.478	87,307
2022-10-25	2.800	2.995	2.700	2.800	1.429	88,279
2022-10-24	2.740	2.800	2.650	2.800	1.429	102,077
2022-10-21	2.900	2.900	2.650	2.800	1.429	85,657
2022-10-20	2.820	2.895	2.760	2.800	1.429	9,596
2022-10-19	2.900	2.990	2.760	2.760	1.409	22,270
2022-10-18	2.980	2.980	2.650	2.760	1.409	47,745
2022-10-17	2.840	3.050	2.700	2.785	1.422	32,470
2022-10-14	2.800	2.870	2.700	2.795	1.427	129,169
2022-10-13	2.770	2.890	2.700	2.800	1.429	66,839
2022-10-12	2.900	2.900	2.760	2.895	1.478	58,615
2022-10-11	2.945	2.945	2.700	2.865	1.462	173,317
2022-10-10	2.815	2.975	2.800	2.960	1.511	69,359
2022-10-07	2.995	2.995	2.985	2.985	1.524	2,688
2022-10-06	3.050	3.050	2.865	2.990	1.526	92,918
2022-10-05	3.210	3.420	2.870	2.985	1.524	134,369
2022-10-04	3.000	3.430	2.900	3.170	1.618	249,075
2022-10-03	3.435	3.435	2.750	3.000	1.531	48,584
2022-09-30	2.995	2.995	2.900	2.920	1.490	16,079
2022-09-29	3.395	3.395	2.800	3.025	1.544	36,063
2022-09-28	2.990	3.175	2.800	2.940	1.501	65,456

← NewerPage 17 of 21 · 1,256 trading daysOlder →

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.