Clavister Holding AB (publ.) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.080	2.080	1.885	2.010	2.010	1,817,345
2025-02-12	2.080	2.150	2.030	2.150	2.150	1,222,973
2025-02-11	2.030	2.080	1.985	2.080	2.080	472,192
2025-02-10	2.020	2.050	1.995	2.040	2.040	169,815
2025-02-07	2.040	2.050	1.975	2.040	2.040	457,133
2025-02-06	2.100	2.110	2.040	2.070	2.070	322,190
2025-02-05	2.120	2.120	2.040	2.080	2.080	167,468
2025-02-04	2.090	2.130	2.030	2.130	2.130	356,760
2025-02-03	2.060	2.090	2.000	2.080	2.080	583,613
2025-01-31	2.090	2.100	2.050	2.090	2.090	267,813
2025-01-30	2.070	2.120	2.070	2.110	2.110	163,247
2025-01-29	2.140	2.140	2.060	2.090	2.090	309,486
2025-01-28	2.050	2.110	2.050	2.110	2.110	258,003
2025-01-27	2.130	2.150	2.010	2.040	2.040	973,378
2025-01-24	2.150	2.240	2.140	2.150	2.150	474,235
2025-01-23	2.100	2.150	2.050	2.150	2.150	411,091
2025-01-22	2.110	2.170	2.050	2.130	2.130	597,584
2025-01-21	2.090	2.110	2.050	2.090	2.090	397,576
2025-01-20	2.140	2.140	2.070	2.090	2.090	194,282
2025-01-17	2.090	2.180	2.080	2.140	2.140	696,947
2025-01-16	2.120	2.150	2.010	2.080	2.080	814,359
2025-01-15	2.070	2.120	1.980	2.120	2.120	897,420
2025-01-14	2.120	2.130	2.020	2.080	2.080	557,073
2025-01-13	2.260	2.270	2.070	2.110	2.110	791,142
2025-01-10	2.310	2.310	2.160	2.260	2.260	612,548
2025-01-09	2.440	2.440	2.220	2.330	2.330	527,016
2025-01-08	2.350	2.440	2.240	2.310	2.310	497,545
2025-01-07	2.430	2.470	2.310	2.410	2.410	662,797
2025-01-03	2.390	2.480	2.370	2.430	2.430	593,956
2025-01-02	2.320	2.410	2.270	2.380	2.380	430,178
2024-12-30	2.370	2.430	2.270	2.320	2.320	975,754
2024-12-27	2.390	2.390	2.240	2.360	2.360	889,939
2024-12-23	2.290	2.380	2.230	2.350	2.350	886,078
2024-12-20	2.190	2.220	2.080	2.220	2.220	562,317
2024-12-19	2.240	2.280	2.120	2.190	2.190	1,881,465
2024-12-18	1.945	2.250	1.930	2.220	2.220	1,086,849
2024-12-17	2.040	2.040	1.920	1.975	1.975	392,306
2024-12-16	1.990	2.050	1.965	1.990	1.990	635,005
2024-12-13	2.030	2.030	1.955	1.995	1.995	291,460
2024-12-12	1.995	2.060	1.990	2.020	2.020	374,008
2024-12-11	2.080	2.080	2.000	2.030	2.030	743,911
2024-12-10	2.080	2.090	2.030	2.080	2.080	422,678
2024-12-09	2.040	2.110	2.030	2.090	2.090	867,142
2024-12-06	1.950	2.060	1.950	2.040	2.040	925,042
2024-12-05	1.925	1.990	1.925	1.955	1.955	245,404
2024-12-04	1.960	1.960	1.905	1.910	1.910	385,109
2024-12-03	1.995	1.995	1.930	1.950	1.950	256,643
2024-12-02	2.020	2.020	1.490	2.010	2.010	725,645
2024-11-29	2.090	2.090	1.990	2.000	2.000	1,686,360
2024-11-28	2.050	2.130	1.995	2.100	2.100	2,205,517
2024-11-27	1.920	2.000	1.860	1.985	1.985	1,959,803
2024-11-26	1.875	1.935	1.765	1.915	1.915	1,657,016
2024-11-25	1.825	1.840	1.780	1.820	1.820	525,114
2024-11-22	1.895	1.895	1.775	1.810	1.810	227,794
2024-11-21	1.770	1.825	1.730	1.825	1.825	383,638
2024-11-20	1.815	1.825	1.770	1.770	1.770	198,684
2024-11-19	1.810	1.830	1.765	1.815	1.815	552,592
2024-11-18	1.840	1.940	1.800	1.845	1.845	647,148
2024-11-15	1.835	1.920	1.810	1.850	1.850	822,660
2024-11-14	1.760	1.900	1.750	1.900	1.900	1,295,836

← NewerPage 8 of 21 · 1,256 trading daysOlder →

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.