Calviks AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	45.90	47.70	45.90	47.50	47.50	3.49%	5,937
Feb 9, 2026	43.20	46.10	43.20	45.90	45.90	5.76%	8,122
Feb 6, 2026	42.50	45.80	42.00	43.40	43.40	-0.23%	8,630
Feb 5, 2026	43.20	44.10	42.50	43.50	43.50	2.35%	20,891
Feb 4, 2026	40.70	42.80	40.70	42.50	42.50	0.71%	8,774
Feb 3, 2026	42.00	42.50	40.90	42.20	42.20	0.48%	2,316
Feb 2, 2026	45.00	45.00	41.50	42.00	42.00	-6.46%	9,434
Jan 30, 2026	45.60	47.80	44.10	44.90	44.90	-1.54%	2,490
Jan 29, 2026	45.40	47.60	44.50	45.60	45.60	0.44%	5,878
Jan 28, 2026	45.40	48.90	45.40	45.40	45.40	0.89%	1,298
Jan 27, 2026	44.00	48.70	44.00	45.00	45.00	1.12%	1,447
Jan 26, 2026	44.40	44.50	42.20	44.50	44.50	-1.33%	1,745
Jan 23, 2026	45.00	46.90	44.90	45.10	45.10	0.22%	1,155
Jan 22, 2026	45.90	45.90	43.10	45.00	45.00	-2.39%	4,227
Jan 21, 2026	44.10	46.80	44.00	46.10	46.10	1.54%	250
Jan 20, 2026	46.90	46.90	44.80	45.40	45.40	-3.20%	2,447
Jan 19, 2026	47.20	47.30	43.40	46.90	46.90	-0.85%	2,932
Jan 16, 2026	46.20	47.40	46.20	47.30	47.30	-0.42%	399
Jan 15, 2026	48.60	48.60	46.40	47.50	47.50	-0.42%	529
Jan 14, 2026	47.50	49.00	47.50	47.70	47.70	0.42%	3,694
Jan 13, 2026	47.00	48.00	47.00	47.50	47.50	4.40%	3,906
Jan 12, 2026	43.90	48.40	43.90	45.50	45.50	1.79%	2,889
Jan 9, 2026	44.10	45.00	43.50	44.70	44.70	1.59%	1,046
Jan 8, 2026	43.60	48.20	43.50	44.00	44.00	1.38%	5,804
Jan 7, 2026	44.60	44.60	42.10	43.40	43.40	-2.47%	2,569
Jan 5, 2026	44.90	45.70	43.00	44.50	44.50	-0.67%	5,581
Jan 2, 2026	44.70	46.70	42.20	44.80	44.80	1.13%	1,968
Dec 30, 2025	46.90	46.90	41.40	44.30	44.30	-3.70%	5,665
Dec 29, 2025	44.10	47.70	44.10	46.00	46.00	4.55%	2,480
Dec 23, 2025	42.60	46.70	42.60	44.00	44.00	3.04%	2,157
Dec 22, 2025	45.00	49.90	42.70	42.70	42.70	-4.04%	5,886
Dec 19, 2025	44.50	44.50	44.00	44.50	44.50	1.14%	1,083
Dec 18, 2025	42.60	44.90	42.10	44.00	44.00	3.29%	1,701
Dec 17, 2025	41.80	42.60	41.80	42.60	42.60	2.16%	1,944
Dec 16, 2025	42.00	42.00	40.00	41.70	41.70	-2.11%	4,188
Dec 15, 2025	42.60	43.00	42.30	42.60	42.60	-2.96%	2,455
Dec 12, 2025	44.00	44.00	43.90	43.90	43.90	-1.13%	129
Dec 11, 2025	45.10	45.10	43.30	44.40	44.40	-1.77%	1,599
Dec 10, 2025	44.80	45.20	42.80	45.20	45.20	0.89%	1,509
Dec 9, 2025	45.80	45.80	44.80	44.80	44.80	-	464
Dec 8, 2025	45.80	45.80	44.80	44.80	44.80	-2.18%	473
Dec 5, 2025	45.50	45.80	45.00	45.80	45.80	-0.43%	1,161
Dec 4, 2025	43.30	46.00	43.30	46.00	46.00	1.10%	4,037
Dec 3, 2025	45.40	45.60	43.10	45.50	45.50	0.44%	456
Dec 2, 2025	44.70	45.90	44.30	45.30	45.30	0.89%	196
Dec 1, 2025	46.70	46.70	44.50	44.90	44.90	-3.65%	1,318
Nov 28, 2025	43.50	46.90	43.50	46.60	46.60	0.43%	1,091
Nov 27, 2025	49.90	49.90	42.50	46.40	46.40	-2.93%	3,747
Nov 26, 2025	49.90	49.90	47.70	47.80	47.80	2.80%	143
Nov 25, 2025	46.10	48.70	45.10	46.50	46.50	1.53%	3,117