Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 4.840
+0.280 (6.14%)
Sep 29, 2025, 5:29 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |