Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.085 | 4.150 | 3.975 | 3.980 | 3.980 | 512,149 |
| 2025-10-30 | 4.035 | 4.130 | 4.020 | 4.085 | 4.085 | 647,359 |
| 2025-10-29 | 4.055 | 4.085 | 3.980 | 4.050 | 4.050 | 352,218 |
| 2025-10-28 | 3.880 | 4.035 | 3.880 | 4.015 | 4.015 | 780,471 |
| 2025-10-27 | 3.805 | 3.880 | 3.735 | 3.875 | 3.875 | 634,190 |
| 2025-10-24 | 3.940 | 3.975 | 3.735 | 3.810 | 3.810 | 655,423 |
| 2025-10-23 | 3.955 | 4.070 | 3.800 | 3.855 | 3.855 | 1,580,155 |
| 2025-10-22 | 3.895 | 3.980 | 3.830 | 3.970 | 3.970 | 1,157,643 |
| 2025-10-21 | 3.795 | 3.890 | 3.795 | 3.890 | 3.890 | 529,954 |
| 2025-10-20 | 3.890 | 3.900 | 3.755 | 3.795 | 3.795 | 640,481 |
| 2025-10-17 | 3.865 | 3.900 | 3.755 | 3.890 | 3.890 | 777,061 |
| 2025-10-16 | 3.780 | 3.895 | 3.705 | 3.840 | 3.840 | 861,688 |
| 2025-10-15 | 3.620 | 3.775 | 3.610 | 3.750 | 3.750 | 862,182 |
| 2025-10-14 | 3.575 | 3.680 | 3.440 | 3.620 | 3.620 | 2,503,028 |
| 2025-10-13 | 3.615 | 3.730 | 3.555 | 3.635 | 3.635 | 1,247,262 |
| 2025-10-10 | 3.675 | 3.730 | 3.575 | 3.670 | 3.670 | 1,514,431 |
| 2025-10-09 | 3.890 | 3.900 | 3.670 | 3.710 | 3.710 | 3,240,802 |
| 2025-10-08 | 3.855 | 3.990 | 3.690 | 3.905 | 3.905 | 3,607,102 |
| 2025-10-07 | 3.905 | 3.995 | 3.840 | 3.865 | 3.865 | 1,810,243 |
| 2025-10-06 | 4.150 | 4.225 | 3.900 | 3.950 | 3.950 | 2,520,376 |
| 2025-10-03 | 3.975 | 4.190 | 3.770 | 4.165 | 4.165 | 2,917,001 |
| 2025-10-02 | 4.495 | 4.495 | 3.950 | 4.075 | 4.075 | 8,852,484 |
| 2025-10-01 | 4.660 | 4.675 | 4.590 | 4.640 | 4.640 | 635,529 |
| 2025-09-30 | 4.850 | 4.900 | 4.625 | 4.700 | 4.700 | 1,023,475 |
| 2025-09-29 | 4.600 | 4.840 | 4.580 | 4.840 | 4.840 | 2,387,448 |
| 2025-09-26 | 4.610 | 4.655 | 4.465 | 4.560 | 4.560 | 801,942 |
| 2025-09-25 | 4.565 | 4.725 | 4.560 | 4.610 | 4.610 | 1,186,212 |
| 2025-09-24 | 4.460 | 4.660 | 4.410 | 4.575 | 4.575 | 1,157,177 |
| 2025-09-23 | 4.490 | 4.490 | 4.360 | 4.480 | 4.480 | 916,738 |
| 2025-09-22 | 4.590 | 4.635 | 4.380 | 4.505 | 4.505 | 1,746,626 |
| 2025-09-19 | 4.555 | 4.660 | 4.520 | 4.610 | 4.610 | 1,026,788 |
| 2025-09-18 | 4.300 | 4.585 | 4.300 | 4.540 | 4.540 | 1,342,432 |
| 2025-09-17 | 4.390 | 4.445 | 4.280 | 4.280 | 4.280 | 1,197,885 |
| 2025-09-16 | 4.400 | 4.545 | 4.355 | 4.390 | 4.390 | 724,509 |
| 2025-09-15 | 4.505 | 4.545 | 4.390 | 4.400 | 4.400 | 664,655 |
| 2025-09-12 | 4.515 | 4.630 | 4.455 | 4.540 | 4.540 | 800,913 |
| 2025-09-11 | 4.580 | 4.705 | 4.495 | 4.565 | 4.565 | 951,046 |
| 2025-09-10 | 4.400 | 4.595 | 4.310 | 4.580 | 4.580 | 1,147,322 |
| 2025-09-09 | 4.715 | 4.715 | 4.390 | 4.400 | 4.400 | 1,300,619 |
| 2025-09-08 | 4.590 | 4.775 | 4.510 | 4.625 | 4.625 | 1,069,166 |
| 2025-09-05 | 4.870 | 4.885 | 4.505 | 4.610 | 4.610 | 1,185,595 |
| 2025-09-04 | 4.900 | 4.960 | 4.740 | 4.790 | 4.790 | 1,176,582 |
| 2025-09-03 | 4.990 | 5.040 | 4.830 | 4.955 | 4.955 | 1,487,623 |
| 2025-09-02 | 5.090 | 5.320 | 4.835 | 5.000 | 5.000 | 3,323,204 |
| 2025-09-01 | 5.010 | 5.100 | 4.950 | 5.100 | 5.100 | 2,435,227 |
| 2025-08-29 | 4.650 | 4.900 | 4.565 | 4.890 | 4.890 | 3,705,449 |
| 2025-08-28 | 4.585 | 4.690 | 4.515 | 4.655 | 4.655 | 920,485 |
| 2025-08-27 | 4.600 | 4.600 | 4.465 | 4.540 | 4.540 | 1,102,492 |
| 2025-08-26 | 4.610 | 4.795 | 4.505 | 4.575 | 4.575 | 1,205,509 |
| 2025-08-25 | 4.415 | 4.715 | 4.340 | 4.600 | 4.600 | 1,896,344 |
| 2025-08-22 | 4.390 | 4.390 | 4.160 | 4.340 | 4.340 | 1,716,159 |
| 2025-08-21 | 4.540 | 4.655 | 4.235 | 4.295 | 4.295 | 2,612,376 |
| 2025-08-20 | 4.435 | 4.460 | 4.160 | 4.265 | 4.265 | 3,320,007 |
| 2025-08-19 | 4.465 | 4.505 | 4.240 | 4.420 | 4.420 | 2,164,806 |
| 2025-08-18 | 4.405 | 4.925 | 4.385 | 4.410 | 4.410 | 3,352,093 |
| 2025-08-15 | 4.475 | 4.555 | 4.400 | 4.400 | 4.400 | 837,305 |
| 2025-08-14 | 4.300 | 4.565 | 4.290 | 4.440 | 4.440 | 1,537,468 |
| 2025-08-13 | 4.520 | 4.650 | 4.285 | 4.315 | 4.315 | 1,337,990 |
| 2025-08-12 | 4.670 | 4.775 | 4.450 | 4.590 | 4.590 | 1,557,063 |
| 2025-08-11 | 4.935 | 5.020 | 4.580 | 4.660 | 4.660 | 2,110,090 |
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.