Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 3.980
-0.105 (-2.57%)
Oct 31, 2025, 12:59 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.09 | 4.15 | 3.97 | 3.98 | 3.98 | -2.69% | 512,149 |
| Oct 30, 2025 | 4.03 | 4.13 | 4.02 | 4.09 | 4.09 | 0.99% | 647,359 |
| Oct 29, 2025 | 4.05 | 4.09 | 3.98 | 4.05 | 4.05 | 1.00% | 352,218 |
| Oct 28, 2025 | 3.88 | 4.03 | 3.88 | 4.01 | 4.01 | 3.35% | 780,471 |
| Oct 27, 2025 | 3.81 | 3.88 | 3.73 | 3.88 | 3.88 | 1.84% | 634,190 |
| Oct 24, 2025 | 3.94 | 3.97 | 3.73 | 3.81 | 3.81 | -1.30% | 655,423 |
| Oct 23, 2025 | 3.96 | 4.07 | 3.80 | 3.86 | 3.86 | -2.77% | 1,580,155 |
| Oct 22, 2025 | 3.90 | 3.98 | 3.83 | 3.97 | 3.97 | 2.06% | 1,157,643 |
| Oct 21, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 529,954 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.76 | 3.80 | 3.80 | -2.31% | 640,481 |
| Oct 17, 2025 | 3.87 | 3.90 | 3.76 | 3.89 | 3.89 | 1.30% | 777,061 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.71 | 3.84 | 3.84 | 2.40% | 861,688 |
| Oct 15, 2025 | 3.62 | 3.78 | 3.61 | 3.75 | 3.75 | 3.59% | 862,182 |
| Oct 14, 2025 | 3.58 | 3.68 | 3.44 | 3.62 | 3.62 | -0.55% | 2,503,028 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.56 | 3.64 | 3.64 | -0.82% | 1,247,262 |
| Oct 10, 2025 | 3.68 | 3.73 | 3.58 | 3.67 | 3.67 | -1.08% | 1,514,431 |
| Oct 9, 2025 | 3.89 | 3.90 | 3.67 | 3.71 | 3.71 | -5.12% | 3,240,802 |
| Oct 8, 2025 | 3.86 | 3.99 | 3.69 | 3.91 | 3.91 | 1.03% | 3,607,102 |
| Oct 7, 2025 | 3.91 | 4.00 | 3.84 | 3.87 | 3.87 | -2.03% | 1,810,243 |
| Oct 6, 2025 | 4.15 | 4.22 | 3.90 | 3.95 | 3.95 | -5.28% | 2,520,376 |
| Oct 3, 2025 | 3.98 | 4.19 | 3.77 | 4.17 | 4.17 | 2.21% | 2,917,001 |
| Oct 2, 2025 | 4.50 | 4.50 | 3.95 | 4.08 | 4.08 | -12.07% | 8,852,484 |
| Oct 1, 2025 | 4.66 | 4.68 | 4.59 | 4.64 | 4.64 | -1.28% | 635,529 |
| Sep 30, 2025 | 4.85 | 4.90 | 4.63 | 4.70 | 4.70 | -2.89% | 1,023,475 |
| Sep 29, 2025 | 4.60 | 4.84 | 4.58 | 4.84 | 4.84 | 6.14% | 2,387,448 |
| Sep 26, 2025 | 4.61 | 4.66 | 4.47 | 4.56 | 4.56 | -1.08% | 801,942 |
| Sep 25, 2025 | 4.57 | 4.72 | 4.56 | 4.61 | 4.61 | 0.66% | 1,186,212 |
| Sep 24, 2025 | 4.46 | 4.66 | 4.41 | 4.58 | 4.58 | 2.23% | 1,157,177 |
| Sep 23, 2025 | 4.49 | 4.49 | 4.36 | 4.48 | 4.48 | -0.67% | 916,738 |
| Sep 22, 2025 | 4.59 | 4.64 | 4.38 | 4.51 | 4.51 | -2.17% | 1,746,626 |
| Sep 19, 2025 | 4.56 | 4.66 | 4.52 | 4.61 | 4.61 | 1.54% | 1,026,788 |
| Sep 18, 2025 | 4.30 | 4.59 | 4.30 | 4.54 | 4.54 | 6.07% | 1,342,432 |
| Sep 17, 2025 | 4.39 | 4.45 | 4.28 | 4.28 | 4.28 | -2.51% | 1,197,885 |
| Sep 16, 2025 | 4.40 | 4.55 | 4.36 | 4.39 | 4.39 | -0.23% | 724,509 |
| Sep 15, 2025 | 4.51 | 4.55 | 4.39 | 4.40 | 4.40 | -3.08% | 664,655 |
| Sep 12, 2025 | 4.51 | 4.63 | 4.46 | 4.54 | 4.54 | -0.66% | 800,913 |
| Sep 11, 2025 | 4.58 | 4.71 | 4.50 | 4.57 | 4.57 | -0.22% | 951,046 |
| Sep 10, 2025 | 4.40 | 4.60 | 4.31 | 4.58 | 4.58 | 4.09% | 1,147,322 |
| Sep 9, 2025 | 4.72 | 4.72 | 4.39 | 4.40 | 4.40 | -4.97% | 1,300,619 |
| Sep 8, 2025 | 4.59 | 4.78 | 4.51 | 4.63 | 4.63 | 0.43% | 1,069,166 |
| Sep 5, 2025 | 4.87 | 4.89 | 4.51 | 4.61 | 4.61 | -3.76% | 1,185,595 |
| Sep 4, 2025 | 4.90 | 4.96 | 4.74 | 4.79 | 4.79 | -3.43% | 1,176,582 |
| Sep 3, 2025 | 4.99 | 5.04 | 4.83 | 4.96 | 4.96 | -0.80% | 1,487,623 |
| Sep 2, 2025 | 5.09 | 5.32 | 4.84 | 5.00 | 5.00 | -1.96% | 3,323,204 |
| Sep 1, 2025 | 5.01 | 5.10 | 4.95 | 5.10 | 5.10 | 4.29% | 2,435,227 |
| Aug 29, 2025 | 4.65 | 4.90 | 4.57 | 4.89 | 4.89 | 4.94% | 3,705,449 |
| Aug 28, 2025 | 4.59 | 4.69 | 4.51 | 4.66 | 4.66 | 2.64% | 920,485 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.47 | 4.54 | 4.54 | -0.87% | 1,102,492 |
| Aug 26, 2025 | 4.61 | 4.80 | 4.51 | 4.58 | 4.58 | -0.43% | 1,205,509 |
| Aug 25, 2025 | 4.42 | 4.72 | 4.34 | 4.60 | 4.60 | 5.99% | 1,896,344 |