Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 72.00
+6.80 (10.43%)
Sep 25, 2026, 5:24 PM CET
Calviks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 64.60 | 65.60 | 62.20 | 65.20 | 65.20 | 1.56% | 588 |
| Sep 23, 2026 | 65.40 | 66.60 | 60.60 | 64.20 | 64.20 | -5.03% | 5,429 |
| Sep 22, 2026 | 72.00 | 74.60 | 64.40 | 67.60 | 67.60 | 2.74% | 9,012 |
| Sep 21, 2026 | 57.80 | 72.00 | 57.80 | 65.80 | 65.80 | 15.44% | 41,077 |
| Sep 18, 2026 | 58.00 | 58.20 | 56.20 | 57.00 | 57.00 | -1.38% | 2,433 |
| Sep 17, 2026 | 56.20 | 58.60 | 56.20 | 57.80 | 57.80 | 1.05% | 3,566 |
| Sep 16, 2026 | 57.20 | 58.20 | 56.00 | 57.20 | 57.20 | -0.35% | 2,395 |
| Sep 15, 2026 | 60.20 | 60.20 | 56.40 | 57.40 | 57.40 | -4.97% | 8,590 |
| Sep 14, 2026 | 64.00 | 64.00 | 57.20 | 60.40 | 60.40 | -5.92% | 15,337 |
| Sep 11, 2026 | 61.20 | 64.20 | 59.60 | 64.20 | 64.20 | 2.23% | 5,355 |
| Sep 10, 2026 | 62.00 | 63.00 | 61.40 | 62.80 | 62.80 | 0.96% | 2,153 |
| Sep 9, 2026 | 62.20 | 66.40 | 62.20 | 62.20 | 62.20 | -2.20% | 5,160 |
| Sep 8, 2026 | 62.60 | 67.80 | 62.00 | 63.60 | 63.60 | 0.63% | 5,600 |
| Sep 7, 2026 | 63.60 | 66.00 | 60.60 | 63.20 | 63.20 | -3.07% | 19,529 |
| Sep 4, 2026 | 66.80 | 66.80 | 63.60 | 65.20 | 65.20 | -1.21% | 10,038 |
| Sep 3, 2026 | 69.60 | 69.60 | 64.40 | 66.00 | 66.00 | -1.79% | 9,693 |
| Sep 2, 2026 | 69.00 | 69.00 | 66.20 | 67.20 | 67.20 | -4.00% | 5,304 |
| Sep 1, 2026 | 69.60 | 72.60 | 63.00 | 70.00 | 70.00 | 0.57% | 8,831 |
| Aug 31, 2026 | 72.60 | 72.60 | 67.00 | 69.60 | 69.60 | -1.14% | 2,913 |
| Aug 28, 2026 | 72.00 | 72.60 | 69.60 | 70.40 | 70.40 | 1.73% | 2,429 |
| Aug 27, 2026 | 68.00 | 70.60 | 68.00 | 69.20 | 69.20 | - | 1,890 |
| Aug 26, 2026 | 71.00 | 71.20 | 67.20 | 69.20 | 69.20 | -1.98% | 3,337 |
| Aug 25, 2026 | 71.40 | 72.80 | 69.20 | 70.60 | 70.60 | -2.22% | 14,027 |
| Aug 24, 2026 | 77.40 | 77.40 | 70.40 | 72.20 | 72.20 | -6.48% | 3,766 |
| Aug 21, 2026 | 72.60 | 78.20 | 72.60 | 77.20 | 77.20 | 2.93% | 881 |
| Aug 20, 2026 | 77.80 | 77.80 | 72.60 | 75.00 | 75.00 | -2.34% | 7,584 |
| Aug 19, 2026 | 78.40 | 78.60 | 71.60 | 76.80 | 76.80 | - | 10,247 |
| Aug 18, 2026 | 76.80 | 78.60 | 76.80 | 76.80 | 76.80 | -1.29% | 1,172 |
| Aug 17, 2026 | 77.00 | 77.80 | 75.40 | 77.80 | 77.80 | 1.04% | 2,707 |
| Aug 14, 2026 | 77.20 | 78.20 | 77.00 | 77.00 | 77.00 | -1.79% | 630 |
| Aug 13, 2026 | 79.40 | 79.40 | 77.20 | 78.40 | 78.40 | -1.26% | 3,399 |
| Aug 12, 2026 | 79.00 | 79.40 | 78.20 | 79.40 | 79.40 | 1.28% | 3,376 |
| Aug 11, 2026 | 77.00 | 79.20 | 77.00 | 78.40 | 78.40 | 0.77% | 2,921 |
| Aug 10, 2026 | 79.00 | 79.20 | 76.00 | 77.80 | 77.80 | -0.77% | 2,092 |
| Aug 7, 2026 | 78.00 | 78.60 | 76.60 | 78.40 | 78.40 | 1.29% | 1,889 |
| Aug 6, 2026 | 78.40 | 79.40 | 75.00 | 77.40 | 77.40 | -1.28% | 928 |
| Aug 5, 2026 | 78.00 | 78.60 | 75.00 | 78.40 | 78.40 | - | 5,120 |
| Aug 4, 2026 | 76.20 | 79.40 | 76.20 | 78.40 | 78.40 | -0.25% | 1,232 |
| Aug 3, 2026 | 76.20 | 80.00 | 76.20 | 78.60 | 78.60 | 3.15% | 2,784 |
| Jul 31, 2026 | 80.00 | 80.00 | 75.00 | 76.20 | 76.20 | -2.06% | 1,800 |
| Jul 30, 2026 | 77.00 | 79.80 | 75.20 | 77.80 | 77.80 | 1.04% | 1,208 |
| Jul 29, 2026 | 74.80 | 80.00 | 74.80 | 77.00 | 77.00 | 2.94% | 3,216 |
| Jul 28, 2026 | 70.20 | 75.20 | 70.20 | 74.80 | 74.80 | 6.55% | 4,394 |
| Jul 27, 2026 | 74.80 | 74.80 | 70.00 | 70.20 | 70.20 | -4.10% | 4,306 |
| Jul 24, 2026 | 71.20 | 75.80 | 71.20 | 73.20 | 73.20 | 5.17% | 2,408 |
| Jul 23, 2026 | 70.00 | 70.20 | 67.00 | 69.60 | 69.60 | 0.29% | 2,921 |
| Jul 22, 2026 | 67.40 | 69.80 | 66.20 | 69.40 | 69.40 | -1.42% | 1,466 |
| Jul 21, 2026 | 65.40 | 70.40 | 65.00 | 70.40 | 70.40 | 4.76% | 2,619 |
| Jul 20, 2026 | 72.20 | 72.20 | 65.20 | 67.20 | 67.20 | -6.15% | 4,645 |
| Jul 17, 2026 | 65.40 | 72.80 | 64.60 | 71.60 | 71.60 | 6.87% | 9,805 |