Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.825 | 4.040 | 3.805 | 4.035 | 4.035 | 996,766 |
| 2026-01-30 | 3.960 | 3.990 | 3.840 | 3.870 | 3.870 | 670,961 |
| 2026-01-29 | 4.150 | 4.150 | 3.875 | 3.910 | 3.910 | 1,624,897 |
| 2026-01-28 | 4.220 | 4.235 | 4.045 | 4.140 | 4.140 | 810,435 |
| 2026-01-27 | 4.255 | 4.355 | 4.150 | 4.175 | 4.175 | 1,647,727 |
| 2026-01-26 | 4.005 | 4.290 | 3.915 | 4.225 | 4.225 | 2,026,118 |
| 2026-01-23 | 3.970 | 4.000 | 3.780 | 3.985 | 3.985 | 1,526,532 |
| 2026-01-22 | 4.045 | 4.090 | 3.825 | 3.960 | 3.960 | 1,195,749 |
| 2026-01-21 | 4.290 | 4.300 | 3.840 | 4.015 | 4.015 | 3,089,966 |
| 2026-01-20 | 4.340 | 4.395 | 4.165 | 4.205 | 4.205 | 1,706,308 |
| 2026-01-19 | 4.045 | 4.380 | 4.040 | 4.325 | 4.325 | 4,447,388 |
| 2026-01-16 | 4.105 | 4.285 | 3.875 | 3.920 | 3.920 | 4,860,440 |
| 2026-01-15 | 3.255 | 4.065 | 3.130 | 4.065 | 4.065 | 5,950,128 |
| 2026-01-14 | 3.340 | 3.345 | 3.150 | 3.210 | 3.210 | 1,321,079 |
| 2026-01-13 | 3.500 | 3.500 | 3.275 | 3.330 | 3.330 | 1,447,366 |
| 2026-01-12 | 3.040 | 3.595 | 3.035 | 3.500 | 3.500 | 4,101,366 |
| 2026-01-09 | 3.075 | 3.100 | 2.990 | 3.025 | 3.025 | 554,370 |
| 2026-01-08 | 3.135 | 3.155 | 2.900 | 3.025 | 3.025 | 1,312,375 |
| 2026-01-07 | 2.930 | 3.065 | 2.900 | 3.060 | 3.060 | 1,474,701 |
| 2026-01-05 | 2.890 | 2.940 | 2.850 | 2.910 | 2.910 | 692,261 |
| 2026-01-02 | 2.895 | 2.945 | 2.850 | 2.860 | 2.860 | 976,074 |
| 2025-12-30 | 2.935 | 2.970 | 2.875 | 2.900 | 2.900 | 871,139 |
| 2025-12-29 | 2.910 | 2.980 | 2.870 | 2.935 | 2.935 | 732,401 |
| 2025-12-23 | 2.990 | 3.025 | 2.900 | 2.915 | 2.915 | 904,986 |
| 2025-12-22 | 2.980 | 3.040 | 2.865 | 3.000 | 3.000 | 1,124,974 |
| 2025-12-19 | 2.825 | 2.965 | 2.815 | 2.925 | 2.925 | 602,185 |
| 2025-12-18 | 2.800 | 2.920 | 2.765 | 2.840 | 2.840 | 561,413 |
| 2025-12-17 | 2.765 | 2.825 | 2.765 | 2.780 | 2.780 | 401,207 |
| 2025-12-16 | 2.850 | 2.920 | 2.765 | 2.780 | 2.780 | 666,866 |
| 2025-12-15 | 2.935 | 2.935 | 2.850 | 2.885 | 2.885 | 655,675 |
| 2025-12-12 | 2.940 | 3.025 | 2.925 | 2.935 | 2.935 | 539,999 |
| 2025-12-11 | 2.975 | 2.985 | 2.905 | 2.920 | 2.920 | 610,501 |
| 2025-12-10 | 3.045 | 3.045 | 2.940 | 2.950 | 2.950 | 592,594 |
| 2025-12-09 | 2.875 | 3.090 | 2.875 | 3.035 | 3.035 | 920,761 |
| 2025-12-08 | 2.875 | 2.930 | 2.770 | 2.885 | 2.885 | 2,105,414 |
| 2025-12-05 | 2.965 | 3.000 | 2.850 | 2.865 | 2.865 | 1,971,338 |
| 2025-12-04 | 2.775 | 2.950 | 2.750 | 2.930 | 2.930 | 1,333,392 |
| 2025-12-03 | 2.880 | 2.880 | 2.765 | 2.780 | 2.780 | 1,017,925 |
| 2025-12-02 | 2.835 | 2.930 | 2.820 | 2.850 | 2.850 | 1,289,626 |
| 2025-12-01 | 3.005 | 3.045 | 2.830 | 2.835 | 2.835 | 1,307,208 |
| 2025-11-28 | 3.025 | 3.040 | 2.880 | 3.000 | 3.000 | 2,616,247 |
| 2025-11-27 | 2.790 | 3.170 | 2.750 | 3.025 | 3.025 | 5,012,899 |
| 2025-11-26 | 3.130 | 3.195 | 2.905 | 2.930 | 2.930 | 2,810,068 |
| 2025-11-25 | 3.120 | 3.285 | 3.090 | 3.105 | 3.105 | 1,479,540 |
| 2025-11-24 | 3.230 | 3.270 | 3.090 | 3.105 | 3.105 | 989,402 |
| 2025-11-21 | 3.215 | 3.260 | 3.060 | 3.220 | 3.220 | 1,155,900 |
| 2025-11-20 | 3.200 | 3.335 | 3.195 | 3.240 | 3.240 | 694,813 |
| 2025-11-19 | 3.275 | 3.345 | 3.115 | 3.150 | 3.150 | 1,191,762 |
| 2025-11-18 | 3.285 | 3.400 | 3.200 | 3.280 | 3.280 | 840,519 |
| 2025-11-17 | 3.310 | 3.410 | 3.280 | 3.295 | 3.295 | 652,138 |
| 2025-11-14 | 3.345 | 3.370 | 3.230 | 3.310 | 3.310 | 1,006,423 |
| 2025-11-13 | 3.465 | 3.545 | 3.360 | 3.360 | 3.360 | 390,409 |
| 2025-11-12 | 3.405 | 3.535 | 3.375 | 3.460 | 3.460 | 504,474 |
| 2025-11-11 | 3.620 | 3.625 | 3.390 | 3.430 | 3.430 | 524,239 |
| 2025-11-10 | 3.615 | 3.705 | 3.565 | 3.620 | 3.620 | 489,768 |
| 2025-11-07 | 3.510 | 3.760 | 3.445 | 3.560 | 3.560 | 2,336,740 |
| 2025-11-06 | 3.595 | 3.595 | 3.300 | 3.520 | 3.520 | 3,274,693 |
| 2025-11-05 | 3.700 | 3.700 | 3.555 | 3.650 | 3.650 | 1,029,861 |
| 2025-11-04 | 3.920 | 4.015 | 3.735 | 3.750 | 3.750 | 1,132,059 |
| 2025-11-03 | 4.000 | 4.100 | 3.855 | 3.925 | 3.925 | 805,445 |
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.