Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 5.10
+0.21 (4.29%)
Sep 1, 2025, 5:29 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.16 | 4.34 | 4.34 | 0.93% | 1,716,159 |
| Aug 21, 2025 | 4.54 | 4.66 | 4.24 | 4.30 | 4.30 | 0.94% | 2,612,376 |
| Aug 20, 2025 | 4.43 | 4.46 | 4.16 | 4.26 | 4.26 | -3.62% | 3,320,007 |
| Aug 19, 2025 | 4.47 | 4.51 | 4.24 | 4.42 | 4.42 | 0.23% | 2,164,806 |
| Aug 18, 2025 | 4.41 | 4.93 | 4.39 | 4.41 | 4.41 | 0.23% | 3,352,093 |
| Aug 15, 2025 | 4.47 | 4.56 | 4.40 | 4.40 | 4.40 | -0.90% | 837,305 |
| Aug 14, 2025 | 4.30 | 4.57 | 4.29 | 4.44 | 4.44 | 2.78% | 1,537,468 |
| Aug 13, 2025 | 4.52 | 4.65 | 4.29 | 4.32 | 4.32 | -5.88% | 1,337,990 |
| Aug 12, 2025 | 4.67 | 4.78 | 4.45 | 4.59 | 4.59 | -1.50% | 1,557,063 |
| Aug 11, 2025 | 4.93 | 5.02 | 4.58 | 4.66 | 4.66 | -4.70% | 2,110,090 |
| Aug 8, 2025 | 4.92 | 5.02 | 4.89 | 4.89 | 4.89 | 0.82% | 1,127,130 |
| Aug 7, 2025 | 5.07 | 5.10 | 4.81 | 4.85 | 4.85 | -4.53% | 1,871,478 |
| Aug 6, 2025 | 5.19 | 5.33 | 4.90 | 5.08 | 5.08 | -1.74% | 1,869,401 |
| Aug 5, 2025 | 5.17 | 5.30 | 5.17 | 5.17 | 5.17 | -0.19% | 1,264,327 |
| Aug 4, 2025 | 5.32 | 5.48 | 5.18 | 5.18 | 5.18 | -2.63% | 1,057,956 |
| Aug 1, 2025 | 5.39 | 5.39 | 5.18 | 5.32 | 5.32 | -1.12% | 994,144 |
| Jul 31, 2025 | 5.57 | 5.64 | 5.30 | 5.38 | 5.38 | -3.41% | 1,376,389 |
| Jul 30, 2025 | 5.76 | 6.00 | 5.44 | 5.57 | 5.57 | -2.45% | 1,917,585 |
| Jul 29, 2025 | 5.66 | 6.00 | 5.63 | 5.71 | 5.71 | 1.42% | 2,433,056 |
| Jul 28, 2025 | 6.00 | 6.04 | 5.38 | 5.63 | 5.63 | -3.26% | 3,698,909 |
| Jul 25, 2025 | 5.60 | 6.00 | 5.54 | 5.82 | 5.82 | 6.79% | 6,821,328 |
| Jul 24, 2025 | 4.38 | 5.87 | 4.38 | 5.45 | 5.45 | 27.04% | 12,793,399 |
| Jul 23, 2025 | 4.33 | 4.37 | 4.26 | 4.29 | 4.29 | -1.61% | 658,318 |
| Jul 22, 2025 | 4.35 | 4.36 | 4.26 | 4.36 | 4.36 | -0.23% | 486,605 |
| Jul 21, 2025 | 4.51 | 4.59 | 4.34 | 4.37 | 4.37 | -2.67% | 584,404 |
| Jul 18, 2025 | 4.28 | 4.49 | 4.28 | 4.49 | 4.49 | 4.91% | 1,149,623 |
| Jul 17, 2025 | 4.14 | 4.35 | 4.14 | 4.28 | 4.28 | 2.39% | 1,407,848 |
| Jul 16, 2025 | 4.24 | 4.27 | 4.13 | 4.18 | 4.18 | -2.56% | 1,046,978 |
| Jul 15, 2025 | 4.44 | 4.47 | 4.18 | 4.29 | 4.29 | -3.81% | 1,657,178 |
| Jul 14, 2025 | 4.49 | 4.55 | 4.38 | 4.46 | 4.46 | -0.89% | 917,559 |
| Jul 11, 2025 | 4.68 | 4.87 | 4.42 | 4.50 | 4.50 | -5.06% | 1,494,888 |
| Jul 10, 2025 | 4.97 | 4.97 | 4.66 | 4.74 | 4.74 | -3.66% | 906,758 |
| Jul 9, 2025 | 4.70 | 4.95 | 4.68 | 4.92 | 4.92 | 5.13% | 1,456,382 |
| Jul 8, 2025 | 4.39 | 4.79 | 4.33 | 4.68 | 4.68 | 5.88% | 1,844,281 |
| Jul 7, 2025 | 4.70 | 4.71 | 4.25 | 4.42 | 4.42 | -5.96% | 1,902,876 |
| Jul 4, 2025 | 4.67 | 4.75 | 4.59 | 4.70 | 4.70 | 2.17% | 466,362 |
| Jul 3, 2025 | 4.50 | 4.64 | 4.46 | 4.60 | 4.60 | 3.14% | 1,609,746 |
| Jul 2, 2025 | 4.54 | 4.65 | 4.39 | 4.46 | 4.46 | -1.98% | 1,171,084 |
| Jul 1, 2025 | 4.68 | 4.73 | 4.49 | 4.55 | 4.55 | -3.19% | 1,427,505 |
| Jun 30, 2025 | 4.75 | 4.75 | 4.61 | 4.70 | 4.70 | -1.26% | 1,004,927 |
| Jun 27, 2025 | 4.88 | 4.93 | 4.68 | 4.76 | 4.76 | -1.86% | 1,601,135 |
| Jun 26, 2025 | 4.74 | 4.94 | 4.72 | 4.85 | 4.85 | 2.97% | 1,223,103 |
| Jun 25, 2025 | 4.60 | 4.82 | 4.60 | 4.71 | 4.71 | 3.06% | 1,528,738 |
| Jun 24, 2025 | 4.54 | 4.73 | 4.50 | 4.57 | 4.57 | 0.66% | 3,003,838 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.34 | 4.54 | 4.54 | -4.22% | 2,160,781 |