Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.920 | 5.020 | 4.885 | 4.895 | 4.895 | 1,127,130 |
| 2025-08-07 | 5.070 | 5.100 | 4.805 | 4.845 | 4.845 | 1,871,478 |
| 2025-08-06 | 5.190 | 5.330 | 4.900 | 5.080 | 5.080 | 1,869,401 |
| 2025-08-05 | 5.170 | 5.300 | 5.170 | 5.170 | 5.170 | 1,264,327 |
| 2025-08-04 | 5.320 | 5.480 | 5.180 | 5.180 | 5.180 | 1,057,956 |
| 2025-08-01 | 5.390 | 5.390 | 5.180 | 5.320 | 5.320 | 994,144 |
| 2025-07-31 | 5.570 | 5.640 | 5.300 | 5.380 | 5.380 | 1,376,389 |
| 2025-07-30 | 5.760 | 6.000 | 5.440 | 5.570 | 5.570 | 1,917,585 |
| 2025-07-29 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-07-28 | 6.000 | 6.040 | 5.380 | 5.630 | 5.630 | 3,698,909 |
| 2025-07-25 | 5.600 | 6.000 | 5.540 | 5.820 | 5.820 | 6,821,328 |
| 2025-07-24 | 4.375 | 5.870 | 4.375 | 5.450 | 5.450 | 12,793,399 |
| 2025-07-23 | 4.325 | 4.370 | 4.260 | 4.290 | 4.290 | 658,318 |
| 2025-07-22 | 4.350 | 4.355 | 4.260 | 4.355 | 4.355 | 486,605 |
| 2025-07-21 | 4.505 | 4.590 | 4.335 | 4.365 | 4.365 | 584,404 |
| 2025-07-18 | 4.275 | 4.490 | 4.275 | 4.485 | 4.485 | 1,149,623 |
| 2025-07-17 | 4.140 | 4.350 | 4.135 | 4.275 | 4.275 | 1,407,848 |
| 2025-07-16 | 4.235 | 4.270 | 4.130 | 4.180 | 4.180 | 1,046,978 |
| 2025-07-15 | 4.440 | 4.475 | 4.185 | 4.290 | 4.290 | 1,657,178 |
| 2025-07-14 | 4.485 | 4.550 | 4.380 | 4.455 | 4.455 | 917,559 |
| 2025-07-11 | 4.685 | 4.870 | 4.420 | 4.500 | 4.500 | 1,494,888 |
| 2025-07-10 | 4.965 | 4.965 | 4.655 | 4.735 | 4.735 | 906,758 |
| 2025-07-09 | 4.695 | 4.950 | 4.680 | 4.920 | 4.920 | 1,456,382 |
| 2025-07-08 | 4.390 | 4.790 | 4.330 | 4.685 | 4.685 | 1,844,281 |
| 2025-07-07 | 4.695 | 4.705 | 4.245 | 4.415 | 4.415 | 1,902,876 |
| 2025-07-04 | 4.670 | 4.750 | 4.590 | 4.695 | 4.695 | 466,362 |
| 2025-07-03 | 4.495 | 4.635 | 4.455 | 4.600 | 4.600 | 1,609,746 |
| 2025-07-02 | 4.535 | 4.650 | 4.390 | 4.460 | 4.460 | 1,171,084 |
| 2025-07-01 | 4.685 | 4.730 | 4.485 | 4.550 | 4.550 | 1,427,505 |
| 2025-06-30 | 4.750 | 4.750 | 4.610 | 4.695 | 4.695 | 1,004,927 |
| 2025-06-27 | 4.880 | 4.930 | 4.675 | 4.755 | 4.755 | 1,601,135 |
| 2025-06-26 | 4.740 | 4.940 | 4.715 | 4.850 | 4.850 | 1,223,103 |
| 2025-06-25 | 4.595 | 4.820 | 4.595 | 4.705 | 4.705 | 1,528,738 |
| 2025-06-24 | 4.535 | 4.730 | 4.500 | 4.565 | 4.565 | 3,003,838 |
| 2025-06-23 | 4.695 | 4.695 | 4.340 | 4.540 | 4.540 | 2,160,781 |
| 2025-06-19 | 4.850 | 4.890 | 4.625 | 4.740 | 4.740 | 1,349,881 |
| 2025-06-18 | 4.755 | 4.900 | 4.560 | 4.850 | 4.850 | 1,662,072 |
| 2025-06-17 | 4.920 | 4.920 | 4.435 | 4.795 | 4.795 | 5,780,634 |
| 2025-06-16 | 5.440 | 5.440 | 4.980 | 5.000 | 5.000 | 2,416,020 |
| 2025-06-13 | 5.330 | 5.520 | 5.180 | 5.440 | 5.440 | 1,398,829 |
| 2025-06-12 | 5.300 | 5.680 | 5.300 | 5.410 | 5.410 | 1,836,516 |
| 2025-06-11 | 5.200 | 5.450 | 5.110 | 5.280 | 5.280 | 2,173,971 |
| 2025-06-10 | 5.890 | 5.890 | 5.100 | 5.230 | 5.230 | 5,245,897 |
| 2025-06-09 | 6.080 | 6.120 | 5.680 | 5.910 | 5.910 | 4,400,442 |
| 2025-06-05 | 5.750 | 6.240 | 5.700 | 6.080 | 6.080 | 3,929,286 |
| 2025-06-04 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 2,138,038 |
| 2025-06-03 | 5.900 | 5.980 | 5.730 | 5.830 | 5.830 | 3,199,478 |
| 2025-06-02 | 5.610 | 5.900 | 5.430 | 5.870 | 5.870 | 3,861,753 |
| 2025-05-30 | 5.470 | 5.590 | 5.450 | 5.530 | 5.530 | 2,263,470 |
| 2025-05-28 | 5.580 | 5.590 | 5.260 | 5.400 | 5.400 | 2,179,881 |
| 2025-05-27 | 5.500 | 5.640 | 5.370 | 5.580 | 5.580 | 3,275,589 |
| 2025-05-26 | 5.300 | 5.650 | 5.300 | 5.440 | 5.440 | 4,216,217 |
| 2025-05-23 | 5.100 | 5.340 | 4.965 | 5.220 | 5.220 | 3,322,698 |
| 2025-05-22 | 5.350 | 5.520 | 4.955 | 5.090 | 5.090 | 5,022,452 |
| 2025-05-21 | 4.830 | 5.420 | 4.755 | 5.300 | 5.300 | 7,525,370 |
| 2025-05-20 | 4.575 | 4.840 | 4.440 | 4.715 | 4.715 | 3,310,922 |
| 2025-05-19 | 4.545 | 4.595 | 4.355 | 4.490 | 4.490 | 2,214,689 |
| 2025-05-16 | 4.085 | 4.630 | 4.000 | 4.500 | 4.500 | 4,752,504 |
| 2025-05-15 | 4.040 | 4.130 | 3.970 | 4.080 | 4.080 | 1,041,074 |
| 2025-05-14 | 4.130 | 4.150 | 3.925 | 4.035 | 4.035 | 1,875,786 |
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.