Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 67.20
-2.80 (-4.00%)
Sep 2, 2026, 5:29 PM CET
Calviks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 84.80 | 84.80 | 61.60 | 67.00 | 67.00 | -20.80% | 41,597 |
| Jul 15, 2026 | 82.00 | 85.80 | 79.20 | 84.60 | 84.60 | -0.47% | 3,939 |
| Jul 14, 2026 | 81.20 | 86.00 | 81.00 | 85.00 | 85.00 | 4.94% | 6,597 |
| Jul 13, 2026 | 76.40 | 109.50 | 75.20 | 81.00 | 81.00 | 4.11% | 43,038 |
| Jul 10, 2026 | 74.00 | 78.20 | 74.00 | 77.80 | 77.80 | 5.14% | 5,390 |
| Jul 9, 2026 | 73.20 | 74.00 | 73.00 | 74.00 | 74.00 | 2.78% | 7,172 |
| Jul 8, 2026 | 69.80 | 72.00 | 69.80 | 72.00 | 72.00 | 2.27% | 1,448 |
| Jul 7, 2026 | 72.00 | 72.00 | 70.00 | 70.40 | 70.40 | -0.85% | 1,887 |
| Jul 6, 2026 | 69.40 | 72.00 | 69.20 | 71.00 | 71.00 | 2.31% | 1,897 |
| Jul 3, 2026 | 67.00 | 69.40 | 64.80 | 69.40 | 69.40 | 3.58% | 4,837 |
| Jul 2, 2026 | 67.20 | 68.00 | 66.40 | 67.00 | 67.00 | -3.74% | 2,041 |
| Jul 1, 2026 | 72.00 | 72.00 | 65.00 | 69.60 | 69.60 | -1.97% | 3,869 |
| Jun 30, 2026 | 66.20 | 72.00 | 66.20 | 71.00 | 71.00 | 7.90% | 12,355 |
| Jun 29, 2026 | 58.40 | 66.20 | 56.80 | 65.80 | 65.80 | 11.90% | 5,672 |
| Jun 26, 2026 | 57.20 | 58.80 | 56.40 | 58.80 | 58.80 | 1.73% | 4,036 |
| Jun 25, 2026 | 57.80 | 57.80 | 57.00 | 57.80 | 57.80 | -0.34% | 384 |
| Jun 24, 2026 | 59.40 | 59.60 | 57.20 | 58.00 | 58.00 | -1.69% | 400 |