Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.805 | 1.805 | 1.740 | 1.760 | 1.760 | 260,468 |
| 2024-11-12 | 1.830 | 1.880 | 1.795 | 1.840 | 1.840 | 573,629 |
| 2024-11-11 | 1.900 | 1.900 | 1.815 | 1.825 | 1.825 | 450,485 |
| 2024-11-08 | 1.585 | 1.945 | 1.585 | 1.835 | 1.835 | 3,269,313 |
| 2024-11-07 | 1.440 | 1.605 | 1.440 | 1.585 | 1.585 | 871,144 |
| 2024-11-06 | 1.415 | 1.440 | 1.410 | 1.420 | 1.420 | 220,625 |
| 2024-11-05 | 1.450 | 1.450 | 1.410 | 1.445 | 1.445 | 154,125 |
| 2024-11-04 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 301,594 |
| 2024-11-01 | 1.425 | 1.530 | 1.425 | 1.475 | 1.475 | 269,652 |
| 2024-10-31 | 1.460 | 1.515 | 1.420 | 1.420 | 1.420 | 709,938 |
| 2024-10-30 | 1.460 | 1.490 | 1.415 | 1.480 | 1.480 | 377,951 |
| 2024-10-29 | 1.555 | 1.585 | 1.375 | 1.450 | 1.450 | 1,116,743 |
| 2024-10-28 | 1.645 | 1.685 | 1.490 | 1.540 | 1.540 | 1,129,826 |
| 2024-10-25 | 1.675 | 1.680 | 1.640 | 1.645 | 1.645 | 280,825 |
| 2024-10-24 | 1.715 | 1.715 | 1.675 | 1.675 | 1.675 | 358,926 |
| 2024-10-23 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 95,848 |
| 2024-10-22 | 1.780 | 1.785 | 1.730 | 1.730 | 1.730 | 182,454 |
| 2024-10-21 | 1.755 | 1.800 | 1.720 | 1.780 | 1.780 | 645,597 |
| 2024-10-18 | 1.680 | 1.790 | 1.680 | 1.755 | 1.755 | 539,057 |
| 2024-10-17 | 1.625 | 1.700 | 1.625 | 1.665 | 1.665 | 395,189 |
| 2024-10-16 | 1.580 | 1.650 | 1.580 | 1.625 | 1.625 | 260,500 |
| 2024-10-15 | 1.600 | 1.620 | 1.565 | 1.620 | 1.620 | 344,482 |
| 2024-10-14 | 1.700 | 1.720 | 1.565 | 1.595 | 1.595 | 1,368,044 |
| 2024-10-11 | 1.760 | 1.795 | 1.695 | 1.695 | 1.695 | 224,216 |
| 2024-10-10 | 1.810 | 1.820 | 1.760 | 1.760 | 1.760 | 134,859 |
| 2024-10-09 | 1.870 | 1.890 | 1.795 | 1.810 | 1.810 | 1,023,047 |
| 2024-10-08 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 714,818 |
| 2024-10-07 | 1.850 | 1.890 | 1.805 | 1.840 | 1.840 | 740,617 |
| 2024-10-04 | 1.660 | 1.890 | 1.660 | 1.850 | 1.850 | 711,969 |
| 2024-10-03 | 1.720 | 1.795 | 1.710 | 1.765 | 1.765 | 361,828 |
| 2024-10-02 | 1.760 | 1.760 | 1.655 | 1.700 | 1.700 | 476,539 |
| 2024-10-01 | 1.800 | 1.800 | 1.715 | 1.740 | 1.740 | 207,839 |
| 2024-09-30 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 398,445 |
| 2024-09-27 | 1.695 | 1.730 | 1.675 | 1.715 | 1.715 | 359,777 |
| 2024-09-26 | 1.610 | 1.690 | 1.590 | 1.675 | 1.675 | 541,407 |
| 2024-09-25 | 1.565 | 1.600 | 1.530 | 1.580 | 1.580 | 1,183,797 |
| 2024-09-24 | 1.515 | 1.545 | 1.460 | 1.535 | 1.535 | 634,644 |
| 2024-09-23 | 1.620 | 1.620 | 1.450 | 1.490 | 1.490 | 263,602 |
| 2024-09-20 | 1.570 | 1.600 | 1.520 | 1.580 | 1.580 | 153,326 |
| 2024-09-19 | 1.500 | 1.555 | 1.465 | 1.555 | 1.555 | 280,653 |
| 2024-09-18 | 1.520 | 1.595 | 1.480 | 1.530 | 1.530 | 875,015 |
| 2024-09-17 | 1.625 | 1.625 | 1.410 | 1.520 | 1.520 | 2,040,225 |
| 2024-09-16 | 1.725 | 1.745 | 1.550 | 1.625 | 1.625 | 1,584,954 |
| 2024-09-13 | 1.630 | 1.700 | 1.570 | 1.695 | 1.695 | 496,790 |
| 2024-09-12 | 1.600 | 1.650 | 1.580 | 1.630 | 1.630 | 511,449 |
| 2024-09-11 | 1.690 | 1.705 | 1.575 | 1.605 | 1.605 | 698,991 |
| 2024-09-10 | 1.665 | 1.745 | 1.655 | 1.690 | 1.690 | 475,442 |
| 2024-09-09 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 311,885 |
| 2024-09-06 | 1.650 | 1.780 | 1.620 | 1.650 | 1.650 | 533,152 |
| 2024-09-05 | 1.695 | 1.700 | 1.620 | 1.650 | 1.650 | 921,572 |
| 2024-09-04 | 1.800 | 1.855 | 1.695 | 1.720 | 1.720 | 777,810 |
| 2024-09-03 | 1.835 | 1.850 | 1.770 | 1.795 | 1.795 | 793,872 |
| 2024-09-02 | 1.885 | 1.900 | 1.785 | 1.800 | 1.800 | 1,186,595 |
| 2024-08-30 | 1.795 | 1.880 | 1.755 | 1.865 | 1.865 | 704,756 |
| 2024-08-29 | 1.800 | 1.830 | 1.740 | 1.790 | 1.790 | 951,212 |
| 2024-08-28 | 1.740 | 1.825 | 1.690 | 1.775 | 1.775 | 1,377,628 |
| 2024-08-27 | 1.595 | 1.750 | 1.590 | 1.720 | 1.720 | 2,150,031 |
| 2024-08-26 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 379,972 |
| 2024-08-23 | 1.580 | 1.590 | 1.460 | 1.535 | 1.535 | 1,311,963 |
| 2024-08-22 | 1.540 | 1.595 | 1.510 | 1.585 | 1.585 | 1,339,018 |
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.