Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.105 | 4.215 | 3.995 | 4.075 | 4.075 | 1,934,405 |
| 2025-05-12 | 4.420 | 4.470 | 3.905 | 4.100 | 4.100 | 3,686,630 |
| 2025-05-09 | 4.195 | 4.600 | 4.185 | 4.395 | 4.395 | 4,089,450 |
| 2025-05-08 | 3.950 | 4.280 | 3.945 | 4.170 | 4.170 | 3,895,112 |
| 2025-05-07 | 4.170 | 4.185 | 3.895 | 3.950 | 3.950 | 1,481,503 |
| 2025-05-06 | 4.005 | 4.185 | 3.980 | 4.090 | 4.090 | 1,673,637 |
| 2025-05-05 | 4.200 | 4.390 | 3.970 | 4.000 | 4.000 | 2,801,734 |
| 2025-05-02 | 4.400 | 4.450 | 4.140 | 4.280 | 4.280 | 2,656,500 |
| 2025-04-30 | 4.165 | 4.390 | 4.110 | 4.250 | 4.250 | 1,821,123 |
| 2025-04-29 | 4.100 | 4.200 | 3.960 | 4.080 | 4.080 | 2,849,996 |
| 2025-04-28 | 3.890 | 4.100 | 3.870 | 4.000 | 4.000 | 5,557,500 |
| 2025-04-25 | 3.715 | 3.950 | 3.640 | 3.900 | 3.900 | 2,154,483 |
| 2025-04-24 | 3.605 | 3.720 | 3.475 | 3.680 | 3.680 | 1,016,501 |
| 2025-04-23 | 3.405 | 3.660 | 3.405 | 3.610 | 3.610 | 2,021,086 |
| 2025-04-22 | 3.395 | 3.430 | 3.095 | 3.345 | 3.345 | 3,265,692 |
| 2025-04-17 | 3.550 | 3.580 | 3.360 | 3.400 | 3.400 | 550,395 |
| 2025-04-16 | 3.650 | 3.650 | 3.450 | 3.535 | 3.535 | 802,678 |
| 2025-04-15 | 3.580 | 3.700 | 3.545 | 3.640 | 3.640 | 931,486 |
| 2025-04-14 | 3.315 | 3.570 | 3.310 | 3.570 | 3.570 | 1,298,457 |
| 2025-04-11 | 3.255 | 3.380 | 3.195 | 3.285 | 3.285 | 1,160,419 |
| 2025-04-10 | 3.800 | 3.800 | 3.210 | 3.250 | 3.250 | 1,835,619 |
| 2025-04-09 | 3.385 | 3.385 | 3.100 | 3.195 | 3.195 | 2,254,645 |
| 2025-04-08 | 3.435 | 3.535 | 3.305 | 3.415 | 3.415 | 1,897,688 |
| 2025-04-07 | 3.440 | 3.505 | 3.125 | 3.350 | 3.350 | 3,705,001 |
| 2025-04-04 | 3.830 | 4.090 | 3.500 | 3.600 | 3.600 | 3,447,089 |
| 2025-04-03 | 3.770 | 3.870 | 3.620 | 3.820 | 3.820 | 1,120,089 |
| 2025-04-02 | 3.780 | 3.910 | 3.670 | 3.870 | 3.870 | 1,463,475 |
| 2025-04-01 | 3.700 | 4.070 | 3.580 | 3.700 | 3.700 | 3,324,999 |
| 2025-03-31 | 3.680 | 3.710 | 3.470 | 3.600 | 3.600 | 1,518,752 |
| 2025-03-28 | 3.510 | 3.750 | 3.510 | 3.680 | 3.680 | 1,706,772 |
| 2025-03-27 | 3.600 | 3.780 | 3.460 | 3.520 | 3.520 | 2,110,770 |
| 2025-03-26 | 3.520 | 3.790 | 3.450 | 3.470 | 3.470 | 1,923,133 |
| 2025-03-25 | 3.370 | 3.580 | 3.260 | 3.510 | 3.510 | 952,913 |
| 2025-03-24 | 3.520 | 3.520 | 3.140 | 3.380 | 3.380 | 2,575,560 |
| 2025-03-21 | 3.770 | 3.770 | 3.460 | 3.570 | 3.570 | 1,876,005 |
| 2025-03-20 | 3.980 | 3.980 | 3.660 | 3.720 | 3.720 | 951,524 |
| 2025-03-19 | 4.000 | 4.020 | 3.650 | 3.850 | 3.850 | 2,304,733 |
| 2025-03-18 | 3.730 | 4.110 | 3.690 | 3.980 | 3.980 | 5,232,833 |
| 2025-03-17 | 3.830 | 3.860 | 3.560 | 3.710 | 3.710 | 1,666,321 |
| 2025-03-14 | 3.620 | 3.890 | 3.400 | 3.810 | 3.810 | 2,554,393 |
| 2025-03-13 | 3.880 | 3.880 | 3.500 | 3.620 | 3.620 | 2,602,658 |
| 2025-03-12 | 3.930 | 3.980 | 3.500 | 3.780 | 3.780 | 4,692,399 |
| 2025-03-11 | 3.400 | 3.960 | 3.100 | 3.820 | 3.820 | 10,187,039 |
| 2025-03-10 | 3.350 | 3.450 | 3.350 | 3.410 | 3.410 | 1,106,781 |
| 2025-03-07 | 3.450 | 3.580 | 3.270 | 3.340 | 3.340 | 2,228,867 |
| 2025-03-06 | 3.810 | 3.830 | 3.300 | 3.380 | 3.380 | 2,671,680 |
| 2025-03-05 | 3.510 | 3.750 | 3.510 | 3.750 | 3.750 | 2,799,594 |
| 2025-03-04 | 3.260 | 3.630 | 3.250 | 3.440 | 3.440 | 4,436,609 |
| 2025-03-03 | 3.220 | 3.400 | 3.120 | 3.250 | 3.250 | 2,229,725 |
| 2025-02-28 | 3.200 | 3.200 | 2.960 | 3.060 | 3.060 | 1,279,156 |
| 2025-02-27 | 3.140 | 3.260 | 2.980 | 3.200 | 3.200 | 2,676,194 |
| 2025-02-26 | 2.830 | 3.140 | 2.800 | 3.130 | 3.130 | 3,358,929 |
| 2025-02-25 | 2.760 | 2.890 | 2.750 | 2.790 | 2.790 | 1,408,592 |
| 2025-02-24 | 2.790 | 2.880 | 2.710 | 2.760 | 2.760 | 1,166,364 |
| 2025-02-21 | 2.800 | 2.900 | 2.580 | 2.680 | 2.680 | 3,349,823 |
| 2025-02-20 | 2.280 | 2.780 | 2.250 | 2.780 | 2.780 | 7,511,775 |
| 2025-02-19 | 2.110 | 2.290 | 2.070 | 2.190 | 2.190 | 1,643,699 |
| 2025-02-18 | 2.130 | 2.150 | 2.040 | 2.110 | 2.110 | 823,765 |
| 2025-02-17 | 1.975 | 2.140 | 1.975 | 2.110 | 2.110 | 1,052,941 |
| 2025-02-14 | 1.975 | 2.020 | 1.925 | 1.975 | 1.975 | 534,353 |
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.