Clavister Holding AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.950 | 3.966 | 3.864 | 3.908 | 3.908 | 480,045 |
| 2026-10-16 | 3.998 | 4.088 | 3.968 | 4.008 | 4.008 | 665,806 |
| 2026-10-15 | 3.994 | 4.030 | 3.920 | 3.966 | 3.966 | 1,007,953 |
| 2026-10-14 | 4.020 | 4.100 | 3.976 | 3.996 | 3.996 | 1,205,872 |
| 2026-10-13 | 4.068 | 4.090 | 3.972 | 4.054 | 4.054 | 749,670 |
| 2026-10-12 | 4.056 | 4.142 | 4.010 | 4.068 | 4.068 | 588,416 |
| 2026-10-09 | 4.150 | 4.190 | 4.054 | 4.070 | 4.070 | 740,819 |
| 2026-10-08 | 4.100 | 4.248 | 4.100 | 4.120 | 4.120 | 396,303 |
| 2026-10-07 | 4.252 | 4.276 | 4.034 | 4.034 | 4.034 | 512,580 |
| 2026-10-06 | 4.198 | 4.350 | 4.192 | 4.276 | 4.276 | 440,276 |
| 2026-10-05 | 4.248 | 4.348 | 4.158 | 4.250 | 4.250 | 868,183 |
| 2026-10-02 | 4.302 | 4.340 | 4.158 | 4.158 | 4.158 | 570,975 |
| 2026-10-01 | 4.334 | 4.400 | 4.194 | 4.274 | 4.274 | 604,344 |
| 2026-09-30 | 4.320 | 4.398 | 4.310 | 4.368 | 4.368 | 253,768 |
| 2026-09-29 | 4.328 | 4.392 | 4.272 | 4.282 | 4.282 | 378,567 |
| 2026-09-28 | 4.386 | 4.426 | 4.324 | 4.330 | 4.330 | 316,341 |
| 2026-09-25 | 4.298 | 4.436 | 4.296 | 4.384 | 4.384 | 444,013 |
| 2026-09-24 | 4.436 | 4.442 | 4.286 | 4.286 | 4.286 | 257,318 |
| 2026-09-23 | 4.348 | 4.496 | 4.320 | 4.392 | 4.392 | 785,174 |
| 2026-09-22 | 4.356 | 4.438 | 4.310 | 4.310 | 4.310 | 297,269 |
| 2026-09-21 | 4.332 | 4.460 | 4.290 | 4.318 | 4.318 | 539,149 |
| 2026-09-18 | 4.270 | 4.472 | 4.254 | 4.254 | 4.254 | 869,709 |
| 2026-09-17 | 4.278 | 4.280 | 4.224 | 4.268 | 4.268 | 430,832 |
| 2026-09-16 | 4.262 | 4.350 | 4.254 | 4.280 | 4.280 | 351,375 |
| 2026-09-15 | 4.276 | 4.344 | 4.210 | 4.278 | 4.278 | 643,672 |
| 2026-09-14 | 4.356 | 4.398 | 4.200 | 4.278 | 4.278 | 779,845 |
| 2026-09-11 | 4.460 | 4.540 | 4.336 | 4.354 | 4.354 | 664,110 |
| 2026-09-10 | 4.396 | 4.500 | 4.396 | 4.398 | 4.398 | 437,253 |
| 2026-09-09 | 4.372 | 4.742 | 4.320 | 4.388 | 4.388 | 2,416,276 |
| 2026-09-08 | 4.376 | 4.480 | 4.286 | 4.410 | 4.410 | 1,509,578 |
| 2026-09-07 | 4.488 | 4.620 | 4.374 | 4.374 | 4.374 | 1,089,587 |
| 2026-09-04 | 4.540 | 4.580 | 4.400 | 4.496 | 4.496 | 453,429 |
| 2026-09-03 | 4.654 | 4.670 | 4.428 | 4.538 | 4.538 | 973,432 |
| 2026-09-02 | 4.498 | 4.598 | 4.352 | 4.528 | 4.528 | 903,438 |
| 2026-09-01 | 4.712 | 4.736 | 4.450 | 4.520 | 4.520 | 1,043,440 |
| 2026-08-31 | 4.864 | 4.960 | 4.658 | 4.658 | 4.658 | 1,172,864 |
| 2026-08-28 | 4.824 | 4.860 | 4.718 | 4.850 | 4.850 | 672,340 |
| 2026-08-27 | 4.858 | 4.900 | 4.704 | 4.828 | 4.828 | 739,559 |
| 2026-08-26 | 4.802 | 4.900 | 4.750 | 4.864 | 4.864 | 704,320 |
| 2026-08-25 | 4.662 | 4.848 | 4.618 | 4.802 | 4.802 | 798,308 |
| 2026-08-24 | 4.730 | 4.790 | 4.578 | 4.618 | 4.618 | 1,464,673 |
| 2026-08-21 | 5.025 | 5.025 | 4.626 | 4.692 | 4.692 | 1,835,861 |
| 2026-08-20 | 5.300 | 5.350 | 4.770 | 4.988 | 4.988 | 4,172,314 |
| 2026-08-19 | 4.950 | 4.998 | 4.836 | 4.880 | 4.880 | 683,744 |
| 2026-08-18 | 5.030 | 5.050 | 4.872 | 4.892 | 4.892 | 627,565 |
| 2026-08-17 | 4.990 | 5.110 | 4.924 | 4.982 | 4.982 | 1,232,994 |
| 2026-08-14 | 4.862 | 5.020 | 4.804 | 4.900 | 4.900 | 778,520 |
| 2026-08-13 | 4.748 | 4.870 | 4.712 | 4.804 | 4.804 | 415,774 |
| 2026-08-12 | 4.644 | 4.802 | 4.606 | 4.766 | 4.766 | 965,837 |
| 2026-08-11 | 4.662 | 4.734 | 4.576 | 4.614 | 4.614 | 513,610 |
| 2026-08-10 | 4.738 | 4.780 | 4.500 | 4.660 | 4.660 | 428,625 |
| 2026-08-07 | 4.850 | 4.884 | 4.740 | 4.756 | 4.756 | 275,931 |
| 2026-08-06 | 4.776 | 4.868 | 4.704 | 4.850 | 4.850 | 347,609 |
| 2026-08-05 | 4.812 | 4.878 | 4.674 | 4.778 | 4.778 | 539,028 |
| 2026-08-04 | 4.716 | 4.882 | 4.642 | 4.860 | 4.860 | 550,419 |
| 2026-08-03 | 4.600 | 4.720 | 4.562 | 4.716 | 4.716 | 320,266 |
| 2026-07-31 | 4.698 | 4.698 | 4.586 | 4.650 | 4.650 | 428,158 |
| 2026-07-30 | 4.738 | 4.744 | 4.634 | 4.744 | 4.744 | 90,586 |
| 2026-07-29 | 4.740 | 4.740 | 4.610 | 4.666 | 4.666 | 210,255 |
| 2026-07-28 | 4.708 | 4.760 | 4.650 | 4.750 | 4.750 | 325,338 |
Page 1 of 5 · 249 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.