Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.786 | 4.896 | 4.670 | 4.802 | 4.802 | 1,115,516 |
| 2026-04-28 | 4.882 | 4.890 | 4.680 | 4.780 | 4.780 | 652,232 |
| 2026-04-27 | 4.778 | 5.000 | 4.778 | 4.838 | 4.838 | 1,033,481 |
| 2026-04-24 | 4.952 | 5.000 | 4.770 | 4.834 | 4.834 | 1,234,589 |
| 2026-04-23 | 4.800 | 4.944 | 4.760 | 4.928 | 4.928 | 769,439 |
| 2026-04-22 | 4.940 | 4.940 | 4.742 | 4.800 | 4.800 | 1,007,637 |
| 2026-04-21 | 5.000 | 5.070 | 4.850 | 4.942 | 4.942 | 1,043,854 |
| 2026-04-20 | 5.040 | 5.105 | 4.910 | 4.928 | 4.928 | 1,482,450 |
| 2026-04-17 | 4.750 | 5.280 | 4.724 | 5.140 | 5.140 | 3,854,969 |
| 2026-04-16 | 4.612 | 4.786 | 4.514 | 4.738 | 4.738 | 1,660,473 |
| 2026-04-15 | 4.362 | 4.622 | 4.332 | 4.598 | 4.598 | 1,175,908 |
| 2026-04-14 | 4.310 | 4.478 | 4.300 | 4.360 | 4.360 | 1,299,866 |
| 2026-04-13 | 4.144 | 4.350 | 4.106 | 4.308 | 4.308 | 1,144,253 |
| 2026-04-10 | 4.350 | 4.350 | 4.054 | 4.198 | 4.198 | 1,243,930 |
| 2026-04-09 | 4.340 | 4.424 | 4.190 | 4.262 | 4.262 | 550,795 |
| 2026-04-08 | 4.402 | 4.448 | 4.300 | 4.338 | 4.338 | 777,893 |
| 2026-04-07 | 4.386 | 4.416 | 4.102 | 4.192 | 4.192 | 1,610,287 |
| 2026-04-02 | 4.385 | 4.405 | 4.250 | 4.385 | 4.385 | 452,744 |
| 2026-04-01 | 4.335 | 4.495 | 4.270 | 4.425 | 4.425 | 771,032 |
| 2026-03-31 | 4.120 | 4.230 | 4.025 | 4.215 | 4.215 | 1,244,404 |
| 2026-03-30 | 4.130 | 4.170 | 3.950 | 4.110 | 4.110 | 1,374,225 |
| 2026-03-27 | 4.220 | 4.220 | 4.050 | 4.120 | 4.120 | 1,089,168 |
| 2026-03-26 | 4.215 | 4.280 | 4.025 | 4.180 | 4.180 | 807,756 |
| 2026-03-25 | 4.260 | 4.355 | 4.145 | 4.230 | 4.230 | 641,856 |
| 2026-03-24 | 4.290 | 4.445 | 4.155 | 4.215 | 4.215 | 671,980 |
| 2026-03-23 | 4.230 | 4.555 | 4.005 | 4.290 | 4.290 | 2,656,391 |
| 2026-03-20 | 4.690 | 4.690 | 4.410 | 4.410 | 4.410 | 1,319,341 |
| 2026-03-19 | 4.875 | 4.890 | 4.540 | 4.670 | 4.670 | 1,084,044 |
| 2026-03-18 | 4.920 | 4.990 | 4.735 | 4.845 | 4.845 | 1,139,770 |
| 2026-03-17 | 4.745 | 4.935 | 4.650 | 4.935 | 4.935 | 904,423 |
| 2026-03-16 | 4.620 | 4.795 | 4.580 | 4.740 | 4.740 | 833,059 |
| 2026-03-13 | 4.690 | 4.720 | 4.575 | 4.615 | 4.615 | 1,136,185 |
| 2026-03-12 | 4.725 | 4.800 | 4.625 | 4.700 | 4.700 | 825,272 |
| 2026-03-11 | 4.725 | 4.800 | 4.560 | 4.720 | 4.720 | 608,518 |
| 2026-03-10 | 4.635 | 4.770 | 4.585 | 4.750 | 4.750 | 587,523 |
| 2026-03-09 | 4.695 | 4.700 | 4.465 | 4.640 | 4.640 | 1,297,697 |
| 2026-03-06 | 4.900 | 4.920 | 4.690 | 4.710 | 4.710 | 934,138 |
| 2026-03-05 | 4.710 | 4.985 | 4.645 | 4.850 | 4.850 | 1,506,420 |
| 2026-03-04 | 4.685 | 4.740 | 4.590 | 4.710 | 4.710 | 936,849 |
| 2026-03-03 | 4.830 | 4.830 | 4.430 | 4.705 | 4.705 | 2,272,391 |
| 2026-03-02 | 4.805 | 4.990 | 4.690 | 4.885 | 4.885 | 2,167,300 |
| 2026-02-27 | 4.750 | 4.960 | 4.655 | 4.915 | 4.915 | 950,644 |
| 2026-02-26 | 4.865 | 4.970 | 4.700 | 4.740 | 4.740 | 1,751,130 |
| 2026-02-25 | 4.690 | 4.900 | 4.690 | 4.855 | 4.855 | 1,297,978 |
| 2026-02-24 | 4.650 | 4.700 | 4.505 | 4.700 | 4.700 | 1,207,638 |
| 2026-02-23 | 4.745 | 4.795 | 4.540 | 4.645 | 4.645 | 1,632,081 |
| 2026-02-20 | 4.565 | 4.800 | 4.525 | 4.720 | 4.720 | 1,994,679 |
| 2026-02-19 | 4.675 | 4.690 | 4.400 | 4.555 | 4.555 | 1,730,126 |
| 2026-02-18 | 4.625 | 4.870 | 4.490 | 4.640 | 4.640 | 3,551,768 |
| 2026-02-17 | 4.200 | 4.650 | 4.110 | 4.610 | 4.610 | 4,965,601 |
| 2026-02-16 | 4.005 | 4.250 | 3.925 | 4.200 | 4.200 | 1,459,910 |
| 2026-02-13 | 3.810 | 4.040 | 3.760 | 4.000 | 4.000 | 1,329,379 |
| 2026-02-12 | 3.635 | 3.875 | 3.625 | 3.810 | 3.810 | 1,661,286 |
| 2026-02-11 | 3.820 | 3.820 | 3.550 | 3.615 | 3.615 | 1,372,660 |
| 2026-02-10 | 3.855 | 3.865 | 3.750 | 3.790 | 3.790 | 502,024 |
| 2026-02-09 | 3.805 | 3.895 | 3.750 | 3.825 | 3.825 | 628,787 |
| 2026-02-06 | 3.840 | 3.875 | 3.755 | 3.810 | 3.810 | 1,010,721 |
| 2026-02-05 | 3.860 | 3.990 | 3.825 | 3.840 | 3.840 | 1,125,656 |
| 2026-02-04 | 3.920 | 3.960 | 3.550 | 3.850 | 3.850 | 2,051,895 |
| 2026-02-03 | 4.055 | 4.120 | 3.880 | 3.915 | 3.915 | 1,230,815 |
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.