Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.480 | 5.880 | 5.480 | 5.880 | 3.001 | 135,497 |
| 2022-01-11 | 5.480 | 5.500 | 5.340 | 5.480 | 2.797 | 231,009 |
| 2022-01-10 | 5.860 | 5.860 | 5.400 | 5.500 | 2.807 | 273,202 |
| 2022-01-07 | 6.000 | 6.000 | 5.600 | 5.820 | 2.971 | 234,781 |
| 2022-01-05 | 6.080 | 6.080 | 5.940 | 5.960 | 3.042 | 5,321 |
| 2022-01-04 | 6.000 | 6.000 | 5.860 | 5.900 | 3.012 | 24,772 |
| 2022-01-03 | 5.840 | 6.140 | 5.800 | 6.000 | 3.063 | 218,937 |
| 2021-12-30 | 5.720 | 5.920 | 5.600 | 5.840 | 2.981 | 464,871 |
| 2021-12-29 | 5.920 | 6.080 | 5.700 | 5.800 | 2.960 | 960,313 |
| 2021-12-28 | 6.100 | 6.100 | 5.800 | 5.920 | 3.022 | 665,609 |
| 2021-12-27 | 6.200 | 6.260 | 6.000 | 6.000 | 3.063 | 219,579 |
| 2021-12-23 | 6.180 | 6.300 | 6.000 | 6.200 | 3.165 | 149,296 |
| 2021-12-22 | 6.320 | 6.480 | 6.180 | 6.220 | 3.175 | 170,034 |
| 2021-12-21 | 6.380 | 6.480 | 6.200 | 6.280 | 3.205 | 220,471 |
| 2021-12-20 | 6.200 | 6.700 | 6.140 | 6.700 | 3.420 | 312,519 |
| 2021-12-17 | 6.580 | 6.580 | 6.200 | 6.580 | 3.359 | 137,615 |
| 2021-12-16 | 6.580 | 6.580 | 6.280 | 6.380 | 3.257 | 222,246 |
| 2021-12-15 | 7.000 | 7.000 | 6.520 | 6.600 | 3.369 | 83,681 |
| 2021-12-14 | 6.900 | 6.900 | 6.560 | 6.680 | 3.410 | 279,922 |
| 2021-12-13 | 6.820 | 6.960 | 6.700 | 6.880 | 3.512 | 131,955 |
| 2021-12-10 | 6.760 | 6.900 | 6.760 | 6.900 | 3.522 | 91,780 |
| 2021-12-09 | 7.000 | 7.000 | 6.760 | 6.760 | 3.450 | 233,629 |
| 2021-12-08 | 6.740 | 7.000 | 6.700 | 6.760 | 3.450 | 214,642 |
| 2021-12-07 | 7.000 | 7.000 | 6.680 | 6.940 | 3.542 | 212,775 |
| 2021-12-06 | 7.000 | 7.000 | 6.500 | 7.000 | 3.573 | 342,583 |
| 2021-12-03 | 7.000 | 7.040 | 6.680 | 7.000 | 3.573 | 159,052 |
| 2021-12-02 | 6.940 | 6.940 | 6.620 | 6.940 | 3.542 | 216,848 |
| 2021-12-01 | 7.260 | 7.260 | 6.900 | 6.940 | 3.542 | 274,264 |
| 2021-11-30 | 7.120 | 7.260 | 6.720 | 7.260 | 3.706 | 958,501 |
| 2021-11-29 | 7.200 | 7.520 | 7.000 | 7.200 | 3.675 | 395,249 |
| 2021-11-26 | 7.320 | 7.760 | 7.200 | 7.200 | 3.675 | 103,511 |
| 2021-11-25 | 7.600 | 7.600 | 7.300 | 7.480 | 3.818 | 163,803 |
| 2021-11-24 | 7.420 | 7.780 | 7.280 | 7.540 | 3.849 | 47,939 |
| 2021-11-23 | 7.700 | 7.700 | 7.240 | 7.340 | 3.747 | 162,440 |
| 2021-11-22 | 7.600 | 7.840 | 7.520 | 7.680 | 3.920 | 73,977 |
| 2021-11-19 | 7.620 | 7.620 | 7.440 | 7.600 | 3.879 | 193,072 |
| 2021-11-18 | 7.640 | 7.680 | 7.500 | 7.620 | 3.889 | 66,822 |
| 2021-11-17 | 7.540 | 7.700 | 7.340 | 7.580 | 3.869 | 157,142 |
| 2021-11-16 | 7.840 | 7.860 | 7.580 | 7.740 | 3.951 | 173,642 |
| 2021-11-15 | 7.760 | 7.860 | 7.600 | 7.860 | 4.012 | 164,479 |
| 2021-11-12 | 7.600 | 7.860 | 7.460 | 7.860 | 4.012 | 616,267 |
| 2021-11-11 | 6.900 | 7.800 | 6.600 | 7.600 | 3.879 | 864,485 |
| 2021-11-10 | 7.000 | 7.440 | 7.000 | 7.200 | 3.675 | 265,526 |
| 2021-11-09 | 7.200 | 7.200 | 6.880 | 7.180 | 3.665 | 189,179 |
| 2021-11-08 | 7.280 | 7.280 | 6.980 | 7.220 | 3.685 | 124,665 |
| 2021-11-05 | 7.320 | 7.380 | 7.040 | 7.300 | 3.726 | 437,558 |
| 2021-11-04 | 7.700 | 7.780 | 7.300 | 7.440 | 3.798 | 260,046 |
| 2021-11-03 | 7.660 | 7.900 | 7.540 | 7.700 | 3.930 | 134,312 |
| 2021-11-02 | 7.700 | 7.700 | 7.420 | 7.700 | 3.930 | 158,729 |
| 2021-11-01 | 7.980 | 7.980 | 7.720 | 7.840 | 4.002 | 146,331 |
| 2021-10-29 | 7.540 | 7.900 | 7.440 | 7.900 | 4.032 | 155,385 |
| 2021-10-28 | 7.660 | 7.700 | 6.660 | 7.540 | 3.849 | 1,258,690 |
| 2021-10-27 | 7.400 | 7.580 | 7.300 | 7.460 | 3.808 | 114,941 |
| 2021-10-26 | 7.120 | 7.400 | 7.120 | 7.400 | 3.777 | 25,967 |
| 2021-10-25 | 7.560 | 7.620 | 7.340 | 7.520 | 3.838 | 43,188 |
| 2021-10-22 | 7.600 | 7.680 | 7.460 | 7.560 | 3.859 | 51,346 |
← NewerPage 21 of 21 · 1,256 trading days
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.