Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.535 | 3.695 | 3.340 | 3.400 | 1.735 | 367,788 |
| 2022-07-04 | 3.350 | 3.690 | 3.340 | 3.535 | 1.804 | 117,347 |
| 2022-07-01 | 3.295 | 3.380 | 3.055 | 3.335 | 1.702 | 241,653 |
| 2022-06-30 | 3.400 | 3.400 | 2.955 | 3.095 | 1.580 | 190,871 |
| 2022-06-29 | 3.195 | 3.200 | 3.000 | 3.175 | 1.621 | 615,941 |
| 2022-06-28 | 3.180 | 3.400 | 3.000 | 3.195 | 1.631 | 1,126,624 |
| 2022-06-27 | 3.110 | 3.385 | 2.950 | 3.100 | 1.582 | 406,399 |
| 2022-06-23 | 3.000 | 3.250 | 2.950 | 3.100 | 1.582 | 326,703 |
| 2022-06-22 | 3.220 | 3.535 | 2.850 | 3.045 | 1.554 | 303,054 |
| 2022-06-21 | 3.900 | 3.900 | 3.160 | 3.205 | 1.636 | 230,178 |
| 2022-06-20 | 3.500 | 4.000 | 3.500 | 3.895 | 1.988 | 15,658 |
| 2022-06-17 | 3.685 | 4.000 | 3.620 | 3.965 | 2.024 | 47,861 |
| 2022-06-16 | 3.895 | 3.895 | 3.400 | 3.585 | 1.830 | 38,882 |
| 2022-06-15 | 3.875 | 3.885 | 3.870 | 3.885 | 1.983 | 5,895 |
| 2022-06-14 | 3.895 | 3.900 | 3.575 | 3.895 | 1.988 | 171,236 |
| 2022-06-13 | 4.000 | 4.160 | 3.600 | 3.900 | 1.991 | 35,024 |
| 2022-06-10 | 3.950 | 4.000 | 3.750 | 3.995 | 2.039 | 98,833 |
| 2022-06-09 | 4.105 | 4.105 | 4.105 | 4.105 | 2.095 | 2,028 |
| 2022-06-08 | 4.000 | 4.155 | 3.780 | 4.110 | 2.098 | 22,482 |
| 2022-06-07 | 4.155 | 4.160 | 3.800 | 4.155 | 2.121 | 39,973 |
| 2022-06-03 | 3.965 | 4.155 | 3.965 | 4.155 | 2.121 | 1,197 |
| 2022-06-02 | 4.190 | 4.190 | 3.935 | 4.160 | 2.123 | 14,570 |
| 2022-06-01 | 4.065 | 4.420 | 3.890 | 4.180 | 2.134 | 14,418 |
| 2022-05-31 | 4.445 | 4.445 | 4.000 | 4.430 | 2.261 | 19,067 |
| 2022-05-30 | 4.590 | 4.590 | 4.105 | 4.475 | 2.284 | 211,897 |
| 2022-05-27 | 4.340 | 4.450 | 4.100 | 4.430 | 2.261 | 33,498 |
| 2022-05-25 | 4.340 | 4.345 | 4.100 | 4.100 | 2.093 | 7,819 |
| 2022-05-24 | 4.010 | 4.330 | 4.010 | 4.320 | 2.205 | 20,895 |
| 2022-05-23 | 4.200 | 4.345 | 4.015 | 4.345 | 2.218 | 17,497 |
| 2022-05-20 | 4.200 | 4.200 | 4.200 | 4.200 | 2.144 | 2,616 |
| 2022-05-19 | 4.290 | 4.295 | 3.920 | 4.200 | 2.144 | 47,806 |
| 2022-05-18 | 4.300 | 4.300 | 4.000 | 4.300 | 2.195 | 62,837 |
| 2022-05-17 | 4.300 | 4.300 | 4.100 | 4.300 | 2.195 | 9,908 |
| 2022-05-16 | 4.100 | 4.295 | 3.800 | 4.295 | 2.192 | 72,835 |
| 2022-05-13 | 4.300 | 4.425 | 4.005 | 4.100 | 2.093 | 84,631 |
| 2022-05-12 | 4.745 | 4.745 | 4.200 | 4.540 | 2.317 | 85,900 |
| 2022-05-11 | 4.325 | 4.350 | 4.050 | 4.200 | 2.144 | 10,280 |
| 2022-05-10 | 4.165 | 4.290 | 3.995 | 4.290 | 2.190 | 44,119 |
| 2022-05-09 | 4.100 | 4.285 | 3.605 | 4.170 | 2.128 | 144,051 |
| 2022-05-06 | 4.320 | 4.320 | 4.000 | 4.100 | 2.093 | 31,688 |
| 2022-05-05 | 4.270 | 4.380 | 4.270 | 4.330 | 2.210 | 36,840 |
| 2022-05-04 | 4.395 | 4.395 | 4.230 | 4.260 | 2.174 | 55,929 |
| 2022-05-03 | 4.695 | 4.695 | 4.330 | 4.585 | 2.340 | 59,624 |
| 2022-05-02 | 4.500 | 4.650 | 4.300 | 4.385 | 2.238 | 107,784 |
| 2022-04-29 | 4.695 | 4.695 | 4.455 | 4.500 | 2.297 | 84,605 |
| 2022-04-28 | 4.800 | 4.800 | 4.450 | 4.765 | 2.432 | 181,651 |
| 2022-04-27 | 5.000 | 5.000 | 4.600 | 4.905 | 2.504 | 167,279 |
| 2022-04-26 | 5.280 | 5.280 | 4.900 | 5.000 | 2.552 | 62,596 |
| 2022-04-25 | 5.240 | 5.940 | 5.100 | 5.300 | 2.705 | 130,168 |
| 2022-04-22 | 5.930 | 5.930 | 5.100 | 5.190 | 2.649 | 59,498 |
| 2022-04-21 | 5.760 | 5.790 | 5.420 | 5.490 | 2.802 | 117,490 |
| 2022-04-20 | 5.750 | 5.870 | 5.720 | 5.820 | 2.971 | 5,974 |
| 2022-04-19 | 5.770 | 5.770 | 5.450 | 5.750 | 2.935 | 25,720 |
| 2022-04-14 | 5.790 | 5.790 | 5.700 | 5.770 | 2.945 | 1,697 |
| 2022-04-13 | 5.790 | 5.790 | 5.550 | 5.790 | 2.955 | 53,974 |
| 2022-04-12 | 5.740 | 5.800 | 5.410 | 5.750 | 2.935 | 42,671 |
| 2022-04-11 | 5.740 | 5.740 | 5.410 | 5.740 | 2.930 | 53,972 |
| 2022-04-08 | 5.900 | 5.900 | 5.520 | 5.750 | 2.935 | 210,792 |
| 2022-04-07 | 5.700 | 5.990 | 5.560 | 5.970 | 3.047 | 69,094 |
| 2022-04-06 | 5.980 | 6.180 | 5.600 | 5.850 | 2.986 | 72,692 |
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.