Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 45.30
+1.50 (3.42%)
Mar 4, 2026, 11:58 AM CET
Calviks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 46.80 | 46.80 | 43.20 | 43.80 | 43.80 | -6.41% | 2,977 |
| Mar 2, 2026 | 46.90 | 47.00 | 45.60 | 46.80 | 46.80 | -2.70% | 1,405 |
| Feb 27, 2026 | 48.10 | 49.10 | 48.00 | 48.10 | 48.10 | 0.42% | 1,674 |
| Feb 26, 2026 | 48.90 | 48.90 | 46.40 | 47.90 | 47.90 | 1.91% | 2,994 |
| Feb 25, 2026 | 48.60 | 48.60 | 47.00 | 47.00 | 47.00 | -1.26% | 445 |
| Feb 24, 2026 | 46.40 | 48.00 | 46.40 | 47.60 | 47.60 | 1.71% | 3,985 |
| Feb 23, 2026 | 47.70 | 47.90 | 46.80 | 46.80 | 46.80 | -0.43% | 3,605 |
| Feb 20, 2026 | 47.70 | 50.00 | 46.40 | 47.00 | 47.00 | 0.86% | 7,130 |
| Feb 19, 2026 | 47.90 | 48.00 | 46.10 | 46.60 | 46.60 | - | 3,950 |
| Feb 18, 2026 | 48.10 | 48.80 | 46.30 | 46.60 | 46.60 | -4.70% | 3,369 |
| Feb 17, 2026 | 46.90 | 49.70 | 46.80 | 48.90 | 48.90 | 4.49% | 1,506 |
| Feb 16, 2026 | 47.60 | 47.60 | 44.90 | 46.80 | 46.80 | -2.30% | 4,161 |
| Feb 13, 2026 | 49.70 | 49.70 | 44.40 | 47.90 | 47.90 | 2.13% | 4,282 |
| Feb 12, 2026 | 45.80 | 47.30 | 45.30 | 46.90 | 46.90 | -0.64% | 2,144 |
| Feb 11, 2026 | 47.80 | 47.80 | 45.20 | 47.20 | 47.20 | -0.63% | 2,445 |
| 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 |