Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 56.80
+1.20 (2.16%)
May 28, 2026, 4:26 PM CET
Calviks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 55.00 | 56.80 | 52.60 | 55.60 | 55.60 | 1.09% | 1,019 |
| May 26, 2026 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | -3.51% | 4,330 |
| May 25, 2026 | 58.00 | 58.00 | 55.40 | 57.00 | 57.00 | -1.72% | 3,333 |
| May 22, 2026 | 60.20 | 60.20 | 57.80 | 58.00 | 58.00 | -3.33% | 5,068 |
| May 21, 2026 | 58.40 | 60.00 | 56.40 | 60.00 | 60.00 | 3.45% | 6,033 |
| May 20, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 3,096 |
| May 19, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 2,166 |
| May 18, 2026 | 55.40 | 58.40 | 55.00 | 56.00 | 56.00 | -2.44% | 4,404 |
| May 15, 2026 | 57.60 | 59.00 | 54.00 | 57.40 | 57.40 | 4.36% | 11,577 |
| May 13, 2026 | 57.00 | 57.00 | 52.60 | 55.00 | 55.00 | 0.36% | 8,662 |
| May 12, 2026 | 53.00 | 56.00 | 53.00 | 54.80 | 54.80 | 4.98% | 40,343 |
| May 11, 2026 | 48.00 | 52.80 | 47.90 | 52.20 | 52.20 | 11.06% | 23,333 |
| May 8, 2026 | 48.00 | 48.50 | 45.20 | 47.00 | 47.00 | -2.08% | 5,368 |
| May 7, 2026 | 48.40 | 50.00 | 48.00 | 48.00 | 48.00 | 1.69% | 20,941 |
| May 6, 2026 | 48.40 | 48.50 | 46.10 | 47.20 | 47.20 | -0.84% | 3,362 |
| May 5, 2026 | 48.40 | 48.40 | 46.50 | 47.60 | 47.60 | 2.37% | 971 |
| May 4, 2026 | 47.60 | 48.40 | 46.50 | 46.50 | 46.50 | 0.87% | 3,653 |
| Apr 30, 2026 | 45.80 | 48.00 | 45.80 | 46.10 | 46.10 | -1.71% | 3,185 |
| Apr 29, 2026 | 48.00 | 48.00 | 46.90 | 46.90 | 46.90 | -2.09% | 1,171 |
| Apr 28, 2026 | 48.20 | 48.20 | 47.00 | 47.90 | 47.90 | -0.62% | 706 |
| Apr 27, 2026 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | 0.84% | 108 |
| Apr 24, 2026 | 47.00 | 47.90 | 46.80 | 47.80 | 47.80 | -0.42% | 3,762 |
| Apr 23, 2026 | 47.20 | 48.00 | 46.50 | 48.00 | 48.00 | 2.35% | 3,838 |
| Apr 22, 2026 | 47.70 | 48.00 | 46.20 | 46.90 | 46.90 | 1.52% | 2,017 |
| Apr 21, 2026 | 47.00 | 47.00 | 45.00 | 46.20 | 46.20 | -1.70% | 4,921 |
| Apr 20, 2026 | 46.30 | 47.60 | 45.10 | 47.00 | 47.00 | 0.64% | 3,504 |
| Apr 17, 2026 | 44.60 | 46.80 | 44.60 | 46.70 | 46.70 | 3.32% | 3,560 |
| Apr 16, 2026 | 45.00 | 45.60 | 44.40 | 45.20 | 45.20 | -0.44% | 627 |
| Apr 15, 2026 | 46.30 | 46.30 | 44.30 | 45.40 | 45.40 | -3.20% | 353 |
| Apr 14, 2026 | 46.50 | 48.50 | 45.20 | 46.90 | 46.90 | -2.70% | 3,601 |
| Apr 13, 2026 | 47.60 | 48.70 | 47.60 | 48.20 | 48.20 | 1.26% | 358 |
| Apr 10, 2026 | 48.70 | 48.70 | 45.40 | 47.60 | 47.60 | 3.03% | 2,714 |
| Apr 9, 2026 | 45.00 | 48.40 | 45.00 | 46.20 | 46.20 | 2.67% | 1,153 |
| Apr 8, 2026 | 45.50 | 47.60 | 44.50 | 45.00 | 45.00 | -2.81% | 7,480 |
| Apr 7, 2026 | 44.90 | 46.90 | 44.90 | 46.30 | 46.30 | -0.22% | 1,529 |
| Apr 2, 2026 | 46.60 | 46.60 | 44.80 | 46.40 | 46.40 | 4.27% | 161 |
| Apr 1, 2026 | 46.00 | 47.70 | 44.50 | 44.50 | 44.50 | -3.05% | 5,691 |
| Mar 31, 2026 | 44.50 | 45.90 | 42.20 | 45.90 | 45.90 | 6.74% | 1,834 |
| Mar 30, 2026 | 44.00 | 44.30 | 43.00 | 43.00 | 43.00 | -1.38% | 1,795 |
| 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 |