Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 58.20
-0.80 (-1.36%)
Jun 23, 2026, 10:37 AM CET
Calviks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 57.20 | 59.60 | 57.20 | 59.00 | 59.00 | 0.34% | 1,465 |
| Jun 18, 2026 | 56.40 | 58.80 | 56.40 | 58.80 | 58.80 | 1.38% | 1,168 |
| Jun 17, 2026 | 57.20 | 58.40 | 57.20 | 58.00 | 58.00 | 1.05% | 421 |
| Jun 16, 2026 | 56.40 | 58.80 | 56.40 | 57.40 | 57.40 | -2.05% | 1,668 |
| Jun 15, 2026 | 59.60 | 59.60 | 57.60 | 58.60 | 58.60 | 4.27% | 1,373 |
| Jun 12, 2026 | 56.60 | 57.80 | 56.20 | 56.20 | 56.20 | -1.75% | 2,331 |
| Jun 11, 2026 | 58.80 | 58.80 | 56.40 | 57.20 | 57.20 | -2.72% | 1,059 |
| Jun 10, 2026 | 59.00 | 59.80 | 56.20 | 58.80 | 58.80 | - | 4,926 |
| Jun 9, 2026 | 53.40 | 58.80 | 53.40 | 58.80 | 58.80 | 8.09% | 2,399 |
| Jun 8, 2026 | 55.40 | 55.40 | 53.40 | 54.40 | 54.40 | 0.74% | 460 |
| Jun 5, 2026 | 54.80 | 56.00 | 54.00 | 54.00 | 54.00 | -4.59% | 3,091 |
| Jun 4, 2026 | 56.60 | 56.60 | 54.00 | 56.60 | 56.60 | -1.05% | 1,831 |
| Jun 3, 2026 | 54.20 | 60.00 | 54.20 | 57.20 | 57.20 | 2.51% | 4,687 |
| Jun 2, 2026 | 57.80 | 58.00 | 54.00 | 55.80 | 55.80 | -1.06% | 2,500 |
| Jun 1, 2026 | 53.60 | 56.80 | 53.00 | 56.40 | 56.40 | 3.30% | 3,693 |
| May 29, 2026 | 57.00 | 57.00 | 53.80 | 54.60 | 54.60 | -3.87% | 3,949 |
| May 28, 2026 | 56.00 | 57.00 | 56.00 | 56.80 | 56.80 | 2.16% | 1,410 |
| 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 |