Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.000 | 3.000 | 2.660 | 2.990 | 1.526 | 158,325 |
| 2022-09-26 | 2.995 | 2.995 | 2.830 | 2.935 | 1.498 | 23,071 |
| 2022-09-23 | 3.025 | 3.295 | 2.860 | 2.995 | 1.529 | 40,071 |
| 2022-09-22 | 2.925 | 3.035 | 2.920 | 2.980 | 1.521 | 53,687 |
| 2022-09-21 | 3.200 | 3.200 | 2.830 | 3.115 | 1.590 | 353,184 |
| 2022-09-20 | 3.200 | 3.250 | 3.030 | 3.195 | 1.631 | 160,387 |
| 2022-09-19 | 3.300 | 3.300 | 3.100 | 3.200 | 1.633 | 13,859 |
| 2022-09-16 | 3.105 | 3.340 | 3.100 | 3.300 | 1.684 | 28,941 |
| 2022-09-15 | 3.200 | 3.400 | 3.200 | 3.395 | 1.733 | 26,619 |
| 2022-09-14 | 3.295 | 3.295 | 3.010 | 3.100 | 1.582 | 16,641 |
| 2022-09-13 | 3.100 | 3.155 | 3.030 | 3.080 | 1.572 | 34,303 |
| 2022-09-12 | 3.035 | 3.585 | 3.035 | 3.050 | 1.557 | 37,013 |
| 2022-09-09 | 3.135 | 3.135 | 3.035 | 3.115 | 1.590 | 74,104 |
| 2022-09-08 | 3.495 | 3.495 | 3.010 | 3.145 | 1.605 | 69,821 |
| 2022-09-07 | 3.500 | 3.500 | 3.145 | 3.230 | 1.649 | 54,687 |
| 2022-09-06 | 3.200 | 3.380 | 3.155 | 3.250 | 1.659 | 37,503 |
| 2022-09-05 | 3.210 | 3.395 | 3.130 | 3.395 | 1.733 | 61,179 |
| 2022-09-02 | 3.325 | 3.545 | 3.225 | 3.350 | 1.710 | 18,888 |
| 2022-09-01 | 3.440 | 3.440 | 3.280 | 3.325 | 1.697 | 106,560 |
| 2022-08-31 | 3.600 | 3.600 | 3.315 | 3.580 | 1.827 | 76,400 |
| 2022-08-30 | 3.570 | 3.570 | 3.300 | 3.465 | 1.769 | 45,586 |
| 2022-08-29 | 3.745 | 3.745 | 3.480 | 3.525 | 1.799 | 46,944 |
| 2022-08-26 | 3.205 | 3.790 | 3.205 | 3.635 | 1.855 | 120,784 |
| 2022-08-25 | 3.805 | 3.805 | 3.360 | 3.535 | 1.804 | 253,912 |
| 2022-08-24 | 3.770 | 3.960 | 3.605 | 3.805 | 1.942 | 505,453 |
| 2022-08-23 | 3.600 | 3.775 | 3.600 | 3.770 | 1.924 | 14,753 |
| 2022-08-22 | 3.740 | 3.760 | 3.675 | 3.755 | 1.917 | 10,466 |
| 2022-08-19 | 3.605 | 3.835 | 3.605 | 3.700 | 1.889 | 109,806 |
| 2022-08-18 | 3.945 | 3.945 | 3.570 | 3.600 | 1.838 | 168,787 |
| 2022-08-17 | 3.860 | 3.935 | 3.650 | 3.710 | 1.894 | 244,825 |
| 2022-08-16 | 3.895 | 3.895 | 3.785 | 3.800 | 1.940 | 59,677 |
| 2022-08-15 | 3.800 | 3.995 | 3.650 | 3.785 | 1.932 | 79,129 |
| 2022-08-12 | 3.945 | 3.945 | 3.625 | 3.845 | 1.963 | 89,970 |
| 2022-08-11 | 3.995 | 3.995 | 3.800 | 3.935 | 2.009 | 108,035 |
| 2022-08-10 | 3.800 | 4.075 | 3.630 | 3.995 | 2.039 | 12,067 |
| 2022-08-09 | 3.680 | 4.085 | 3.680 | 4.060 | 2.072 | 15,288 |
| 2022-08-08 | 4.005 | 4.140 | 3.635 | 3.985 | 2.034 | 214,346 |
| 2022-08-05 | 3.795 | 4.305 | 3.675 | 3.940 | 2.011 | 594,653 |
| 2022-08-04 | 3.375 | 3.715 | 3.200 | 3.600 | 1.838 | 423,591 |
| 2022-08-03 | 3.365 | 3.375 | 3.100 | 3.375 | 1.723 | 151,494 |
| 2022-08-02 | 3.310 | 3.365 | 3.200 | 3.365 | 1.718 | 71,224 |
| 2022-08-01 | 3.370 | 3.370 | 3.190 | 3.350 | 1.710 | 47,886 |
| 2022-07-29 | 3.375 | 3.375 | 3.225 | 3.370 | 1.720 | 26,261 |
| 2022-07-28 | 3.250 | 3.380 | 3.125 | 3.365 | 1.718 | 43,167 |
| 2022-07-27 | 3.335 | 3.375 | 3.180 | 3.230 | 1.649 | 157,898 |
| 2022-07-26 | 3.395 | 3.395 | 3.050 | 3.280 | 1.674 | 213,490 |
| 2022-07-25 | 3.305 | 3.400 | 3.160 | 3.305 | 1.687 | 141,645 |
| 2022-07-22 | 3.315 | 3.400 | 3.255 | 3.305 | 1.687 | 595,111 |
| 2022-07-21 | 3.590 | 3.590 | 3.355 | 3.435 | 1.753 | 196,004 |
| 2022-07-20 | 3.370 | 3.370 | 3.310 | 3.310 | 1.690 | 107,641 |
| 2022-07-19 | 3.400 | 3.400 | 3.245 | 3.365 | 1.718 | 64,279 |
| 2022-07-18 | 3.140 | 3.385 | 3.085 | 3.320 | 1.695 | 72,858 |
| 2022-07-15 | 3.230 | 3.345 | 3.140 | 3.245 | 1.656 | 30,095 |
| 2022-07-14 | 3.435 | 3.475 | 3.115 | 3.230 | 1.649 | 152,495 |
| 2022-07-13 | 3.450 | 3.500 | 3.365 | 3.500 | 1.787 | 22,799 |
| 2022-07-12 | 3.700 | 3.810 | 3.365 | 3.555 | 1.815 | 100,394 |
| 2022-07-11 | 3.750 | 3.750 | 3.200 | 3.725 | 1.901 | 157,236 |
| 2022-07-08 | 3.600 | 3.745 | 3.430 | 3.570 | 1.822 | 170,218 |
| 2022-07-07 | 3.400 | 3.750 | 3.400 | 3.590 | 1.832 | 577,446 |
| 2022-07-06 | 3.400 | 3.645 | 3.305 | 3.460 | 1.766 | 210,820 |
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.