Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.780 | 5.970 | 5.700 | 5.950 | 3.037 | 183,472 |
| 2022-04-04 | 5.600 | 5.970 | 5.600 | 5.780 | 2.950 | 54,340 |
| 2022-04-01 | 5.120 | 5.600 | 4.620 | 5.600 | 2.858 | 209,936 |
| 2022-03-31 | 5.620 | 5.620 | 5.100 | 5.300 | 2.705 | 41,697 |
| 2022-03-30 | 5.500 | 5.500 | 5.200 | 5.340 | 2.726 | 64,394 |
| 2022-03-29 | 5.300 | 5.500 | 5.280 | 5.480 | 2.797 | 186,980 |
| 2022-03-28 | 5.580 | 5.580 | 5.140 | 5.580 | 2.848 | 41,217 |
| 2022-03-25 | 5.400 | 5.480 | 5.040 | 5.320 | 2.715 | 59,122 |
| 2022-03-24 | 5.440 | 5.440 | 4.950 | 5.400 | 2.756 | 124,392 |
| 2022-03-23 | 5.500 | 5.500 | 4.980 | 5.180 | 2.644 | 307,917 |
| 2022-03-22 | 5.400 | 5.500 | 5.340 | 5.500 | 2.807 | 74,096 |
| 2022-03-21 | 5.200 | 5.380 | 5.160 | 5.380 | 2.746 | 81,906 |
| 2022-03-18 | 5.000 | 5.320 | 4.800 | 5.320 | 2.715 | 166,309 |
| 2022-03-17 | 4.900 | 5.000 | 4.800 | 5.000 | 2.552 | 52,637 |
| 2022-03-16 | 4.740 | 5.000 | 4.640 | 5.000 | 2.552 | 31,474 |
| 2022-03-15 | 4.900 | 4.900 | 4.510 | 4.750 | 2.425 | 83,395 |
| 2022-03-14 | 4.800 | 4.900 | 4.660 | 4.900 | 2.501 | 63,186 |
| 2022-03-11 | 4.550 | 4.890 | 4.420 | 4.800 | 2.450 | 110,024 |
| 2022-03-10 | 4.610 | 4.610 | 4.400 | 4.550 | 2.322 | 230,204 |
| 2022-03-09 | 4.200 | 4.660 | 4.200 | 4.610 | 2.353 | 199,410 |
| 2022-03-08 | 4.690 | 4.690 | 4.120 | 4.200 | 2.144 | 62,130 |
| 2022-03-07 | 4.630 | 4.990 | 4.100 | 4.420 | 2.256 | 640,284 |
| 2022-03-04 | 5.020 | 5.020 | 4.530 | 4.630 | 2.363 | 146,135 |
| 2022-03-03 | 4.970 | 5.160 | 4.630 | 4.800 | 2.450 | 568,662 |
| 2022-03-02 | 4.900 | 5.600 | 4.870 | 4.970 | 2.537 | 739,870 |
| 2022-03-01 | 4.660 | 5.080 | 4.220 | 4.900 | 2.501 | 199,986 |
| 2022-02-28 | 4.800 | 4.960 | 4.500 | 4.850 | 2.476 | 265,040 |
| 2022-02-25 | 5.080 | 5.080 | 4.200 | 4.800 | 2.450 | 310,168 |
| 2022-02-24 | 4.220 | 4.460 | 3.780 | 4.460 | 2.277 | 825,388 |
| 2022-02-23 | 5.000 | 5.020 | 4.350 | 4.470 | 2.282 | 189,441 |
| 2022-02-22 | 4.800 | 5.000 | 4.590 | 4.960 | 2.532 | 389,425 |
| 2022-02-21 | 5.240 | 5.240 | 4.520 | 5.000 | 2.552 | 447,303 |
| 2022-02-18 | 5.040 | 5.380 | 5.040 | 5.260 | 2.685 | 68,189 |
| 2022-02-17 | 6.180 | 6.180 | 5.180 | 5.400 | 2.756 | 499,186 |
| 2022-02-16 | 5.940 | 6.300 | 5.880 | 6.220 | 3.175 | 258,156 |
| 2022-02-15 | 5.900 | 5.900 | 5.680 | 5.880 | 3.001 | 45,014 |
| 2022-02-14 | 5.700 | 5.800 | 5.420 | 5.640 | 2.879 | 143,596 |
| 2022-02-11 | 6.100 | 6.300 | 5.860 | 5.960 | 3.042 | 207,971 |
| 2022-02-10 | 5.960 | 5.980 | 5.800 | 5.940 | 3.032 | 52,616 |
| 2022-02-09 | 5.820 | 6.080 | 5.800 | 5.980 | 3.052 | 36,210 |
| 2022-02-08 | 5.900 | 6.080 | 5.740 | 5.820 | 2.971 | 72,934 |
| 2022-02-07 | 5.900 | 5.900 | 5.600 | 5.900 | 3.012 | 82,977 |
| 2022-02-04 | 6.000 | 6.000 | 5.800 | 5.960 | 3.042 | 50,476 |
| 2022-02-03 | 6.040 | 6.040 | 5.820 | 6.000 | 3.063 | 134,717 |
| 2022-02-02 | 6.260 | 6.260 | 5.900 | 6.040 | 3.083 | 69,298 |
| 2022-02-01 | 5.840 | 6.180 | 5.840 | 6.080 | 3.103 | 47,159 |
| 2022-01-31 | 5.900 | 5.980 | 5.800 | 5.800 | 2.960 | 16,657 |
| 2022-01-28 | 5.880 | 5.900 | 5.520 | 5.620 | 2.869 | 84,756 |
| 2022-01-27 | 5.900 | 5.900 | 5.600 | 5.700 | 2.909 | 19,878 |
| 2022-01-26 | 5.700 | 5.960 | 5.700 | 5.960 | 3.042 | 63,521 |
| 2022-01-25 | 5.480 | 5.700 | 5.320 | 5.700 | 2.909 | 172,808 |
| 2022-01-24 | 5.800 | 5.800 | 5.260 | 5.420 | 2.767 | 217,285 |
| 2022-01-21 | 6.000 | 6.000 | 5.680 | 5.760 | 2.940 | 86,410 |
| 2022-01-20 | 5.820 | 6.220 | 5.720 | 6.000 | 3.063 | 261,280 |
| 2022-01-19 | 5.800 | 6.620 | 5.560 | 5.940 | 3.032 | 838,779 |
| 2022-01-18 | 5.720 | 5.840 | 5.700 | 5.700 | 2.909 | 191,679 |
| 2022-01-17 | 5.580 | 5.760 | 5.520 | 5.720 | 2.920 | 135,256 |
| 2022-01-14 | 5.580 | 5.580 | 5.420 | 5.520 | 2.818 | 137,840 |
| 2022-01-13 | 5.880 | 5.880 | 5.180 | 5.600 | 2.858 | 154,585 |
| 2022-01-12 | 5.480 | 5.880 | 5.480 | 5.880 | 3.001 | 135,497 |
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.