Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 43.60
-0.90 (-2.02%)
At close: Mar 27, 2026
Calviks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.50 | 44.50 | 43.20 | 43.60 | 43.60 | -2.02% | 245 |
| Mar 26, 2026 | 45.30 | 45.30 | 44.20 | 44.50 | 44.50 | -0.22% | 2,760 |
| Mar 25, 2026 | 43.40 | 46.80 | 43.00 | 44.60 | 44.60 | -1.55% | 6,679 |
| Mar 24, 2026 | 45.00 | 46.20 | 43.90 | 45.30 | 45.30 | -1.31% | 3,749 |
| Mar 23, 2026 | 43.40 | 46.00 | 43.00 | 45.90 | 45.90 | -3.97% | 4,125 |
| Mar 20, 2026 | 44.10 | 48.00 | 43.00 | 47.80 | 47.80 | 5.75% | 8,979 |
| Mar 19, 2026 | 49.30 | 49.30 | 43.10 | 45.20 | 45.20 | -8.32% | 16,482 |
| Mar 18, 2026 | 48.80 | 49.70 | 47.70 | 49.30 | 49.30 | 4.01% | 1,784 |
| Mar 17, 2026 | 49.70 | 49.70 | 46.00 | 47.40 | 47.40 | -0.21% | 1,951 |
| Mar 16, 2026 | 47.50 | 49.80 | 45.90 | 47.50 | 47.50 | 2.15% | 5,101 |
| Mar 13, 2026 | 47.30 | 47.40 | 44.60 | 46.50 | 46.50 | -1.06% | 3,052 |
| Mar 12, 2026 | 43.30 | 47.50 | 43.30 | 47.00 | 47.00 | 2.17% | 3,259 |
| Mar 11, 2026 | 48.10 | 48.10 | 42.00 | 46.00 | 46.00 | -3.56% | 2,639 |
| Mar 10, 2026 | 49.90 | 49.90 | 46.50 | 47.70 | 47.70 | 9.40% | 427 |
| Mar 9, 2026 | 44.30 | 44.30 | 42.00 | 43.60 | 43.60 | -2.02% | 5,163 |
| Mar 6, 2026 | 46.40 | 46.40 | 44.50 | 44.50 | 44.50 | 0.68% | 901 |
| Mar 5, 2026 | 43.30 | 45.90 | 43.30 | 44.20 | 44.20 | -1.34% | 1,166 |
| Mar 4, 2026 | 43.80 | 45.30 | 42.90 | 44.80 | 44.80 | 2.28% | 1,292 |
| 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 |