Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.708 | 4.760 | 4.650 | 4.750 | 4.750 | 325,338 |
| 2026-07-27 | 4.668 | 4.798 | 4.668 | 4.734 | 4.734 | 280,876 |
| 2026-07-23 | 4.916 | 4.930 | 4.756 | 4.884 | 4.884 | 288,416 |
| 2026-07-22 | 4.866 | 4.956 | 4.792 | 4.870 | 4.870 | 267,432 |
| 2026-07-21 | 4.796 | 4.880 | 4.746 | 4.864 | 4.864 | 298,558 |
| 2026-07-20 | 4.822 | 5.045 | 4.712 | 4.810 | 4.810 | 463,557 |
| 2026-07-17 | 4.892 | 4.994 | 4.812 | 4.834 | 4.834 | 454,789 |
| 2026-07-16 | 5.000 | 5.075 | 4.816 | 4.900 | 4.900 | 756,023 |
| 2026-07-15 | 5.010 | 5.045 | 4.930 | 5.015 | 5.015 | 235,632 |
| 2026-07-14 | 5.150 | 5.150 | 4.914 | 5.025 | 5.025 | 530,762 |
| 2026-07-13 | 5.205 | 5.380 | 4.962 | 5.150 | 5.150 | 586,645 |
| 2026-07-10 | 5.145 | 5.285 | 5.050 | 5.170 | 5.170 | 595,741 |
| 2026-07-09 | 4.868 | 5.245 | 4.868 | 5.130 | 5.130 | 805,891 |
| 2026-07-08 | 5.035 | 5.065 | 4.816 | 4.922 | 4.922 | 625,556 |
| 2026-07-07 | 5.340 | 5.500 | 4.862 | 5.070 | 5.070 | 1,468,802 |
| 2026-07-06 | 5.380 | 5.435 | 5.225 | 5.340 | 5.340 | 776,026 |
| 2026-07-03 | 5.190 | 5.400 | 5.190 | 5.370 | 5.370 | 2,280,684 |
| 2026-07-02 | 4.950 | 5.185 | 4.870 | 5.140 | 5.140 | 1,380,544 |
| 2026-07-01 | 4.942 | 5.000 | 4.854 | 4.930 | 4.930 | 839,406 |
| 2026-06-30 | 4.820 | 4.950 | 4.616 | 4.910 | 4.910 | 938,733 |
| 2026-06-29 | 4.780 | 4.950 | 4.656 | 4.752 | 4.752 | 714,918 |
| 2026-06-26 | 4.748 | 4.798 | 4.624 | 4.750 | 4.750 | 757,764 |
| 2026-06-25 | 4.762 | 4.898 | 4.694 | 4.750 | 4.750 | 437,880 |
| 2026-06-24 | 4.838 | 4.848 | 4.736 | 4.778 | 4.778 | 235,803 |
| 2026-06-23 | 4.862 | 4.978 | 4.616 | 4.850 | 4.850 | 1,321,269 |
| 2026-06-22 | 4.672 | 4.910 | 4.632 | 4.854 | 4.854 | 1,253,094 |
| 2026-06-18 | 4.768 | 4.818 | 4.398 | 4.650 | 4.650 | 1,548,736 |
| 2026-06-17 | 4.582 | 4.776 | 4.546 | 4.766 | 4.766 | 1,333,040 |
| 2026-06-16 | 4.602 | 4.692 | 4.552 | 4.600 | 4.600 | 826,087 |
| 2026-06-15 | 4.606 | 4.700 | 4.544 | 4.610 | 4.610 | 894,471 |
| 2026-06-12 | 4.152 | 4.588 | 4.150 | 4.550 | 4.550 | 903,279 |
| 2026-06-11 | 4.080 | 4.200 | 4.056 | 4.152 | 4.152 | 661,598 |
| 2026-06-10 | 4.208 | 4.210 | 4.078 | 4.096 | 4.096 | 1,134,984 |
| 2026-06-09 | 4.286 | 4.338 | 4.200 | 4.224 | 4.224 | 593,414 |
| 2026-06-08 | 4.400 | 4.400 | 4.218 | 4.316 | 4.316 | 654,239 |
| 2026-06-05 | 4.412 | 4.500 | 4.354 | 4.386 | 4.386 | 541,826 |
| 2026-06-04 | 4.202 | 4.402 | 4.110 | 4.388 | 4.388 | 1,443,974 |
| 2026-06-03 | 4.348 | 4.350 | 4.132 | 4.200 | 4.200 | 1,601,962 |
| 2026-06-02 | 4.562 | 4.724 | 4.104 | 4.302 | 4.302 | 3,440,494 |
| 2026-06-01 | 4.708 | 4.724 | 4.524 | 4.580 | 4.580 | 984,383 |
| 2026-05-29 | 4.800 | 4.808 | 4.600 | 4.708 | 4.708 | 1,073,299 |
| 2026-05-28 | 4.650 | 4.858 | 4.614 | 4.784 | 4.784 | 905,518 |
| 2026-05-27 | 4.912 | 4.950 | 4.544 | 4.612 | 4.612 | 1,584,608 |
| 2026-05-26 | 4.988 | 5.095 | 4.900 | 4.934 | 4.934 | 1,873,160 |
| 2026-05-25 | 4.966 | 5.020 | 4.864 | 4.934 | 4.934 | 788,466 |
| 2026-05-22 | 4.736 | 4.990 | 4.700 | 4.926 | 4.926 | 1,647,228 |
| 2026-05-21 | 4.798 | 4.798 | 4.554 | 4.750 | 4.750 | 595,827 |
| 2026-05-20 | 4.486 | 4.800 | 4.410 | 4.778 | 4.778 | 1,106,046 |
| 2026-05-19 | 4.344 | 4.494 | 4.260 | 4.480 | 4.480 | 7,508,075 |
| 2026-05-18 | 4.224 | 4.400 | 4.110 | 4.262 | 4.262 | 558,322 |
| 2026-05-15 | 4.232 | 4.348 | 4.170 | 4.206 | 4.206 | 908,574 |
| 2026-05-13 | 4.250 | 4.348 | 4.200 | 4.232 | 4.232 | 287,833 |
| 2026-05-12 | 4.366 | 4.366 | 4.222 | 4.228 | 4.228 | 734,901 |
| 2026-05-11 | 4.400 | 4.718 | 4.350 | 4.378 | 4.378 | 1,603,626 |
| 2026-05-08 | 4.440 | 4.490 | 4.330 | 4.356 | 4.356 | 1,316,736 |
| 2026-05-07 | 4.950 | 5.025 | 4.322 | 4.402 | 4.402 | 3,636,533 |
| 2026-05-06 | 4.552 | 4.778 | 4.534 | 4.650 | 4.650 | 1,429,413 |
| 2026-05-05 | 4.576 | 4.658 | 4.500 | 4.534 | 4.534 | 785,013 |
| 2026-05-04 | 4.818 | 4.950 | 4.460 | 4.528 | 4.528 | 1,855,268 |
| 2026-04-30 | 4.848 | 4.948 | 4.764 | 4.800 | 4.800 | 564,360 |
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.