Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 5.32
-0.06 (-1.12%)
Aug 1, 2025, 5:29 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4.85 | 4.89 | 4.63 | 4.74 | 4.74 | -2.27% | 1,349,881 |
| Jun 18, 2025 | 4.76 | 4.90 | 4.56 | 4.85 | 4.85 | 1.04% | 1,662,072 |
| Jun 17, 2025 | 4.92 | 4.92 | 4.43 | 4.80 | 4.80 | -4.00% | 5,780,634 |
| Jun 16, 2025 | 5.44 | 5.44 | 4.98 | 5.00 | 5.00 | -8.09% | 2,416,020 |
| Jun 13, 2025 | 5.33 | 5.52 | 5.18 | 5.44 | 5.44 | 0.55% | 1,398,829 |
| Jun 12, 2025 | 5.30 | 5.68 | 5.30 | 5.41 | 5.41 | 2.46% | 1,836,516 |
| Jun 11, 2025 | 5.20 | 5.45 | 5.11 | 5.28 | 5.28 | 0.96% | 2,173,971 |
| Jun 10, 2025 | 5.89 | 5.89 | 5.10 | 5.23 | 5.23 | -11.51% | 5,245,897 |
| Jun 9, 2025 | 6.08 | 6.12 | 5.68 | 5.91 | 5.91 | -2.80% | 4,400,442 |
| Jun 5, 2025 | 5.75 | 6.24 | 5.70 | 6.08 | 6.08 | 4.83% | 3,929,286 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -0.51% | 2,138,038 |
| Jun 3, 2025 | 5.90 | 5.98 | 5.73 | 5.83 | 5.83 | -0.68% | 3,199,478 |
| Jun 2, 2025 | 5.61 | 5.90 | 5.43 | 5.87 | 5.87 | 6.15% | 3,861,753 |
| May 30, 2025 | 5.47 | 5.59 | 5.45 | 5.53 | 5.53 | 2.41% | 2,263,470 |
| May 28, 2025 | 5.58 | 5.59 | 5.26 | 5.40 | 5.40 | -3.23% | 2,179,881 |
| May 27, 2025 | 5.50 | 5.64 | 5.37 | 5.58 | 5.58 | 2.57% | 3,275,589 |
| May 26, 2025 | 5.30 | 5.65 | 5.30 | 5.44 | 5.44 | 4.21% | 4,216,217 |
| May 23, 2025 | 5.10 | 5.34 | 4.97 | 5.22 | 5.22 | 2.55% | 3,322,698 |
| May 22, 2025 | 5.35 | 5.52 | 4.96 | 5.09 | 5.09 | -3.96% | 5,022,452 |
| May 21, 2025 | 4.83 | 5.42 | 4.76 | 5.30 | 5.30 | 12.29% | 7,525,370 |