Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 4.286
-0.106 (-2.41%)
Sep 24, 2026, 5:29 PM CET
STO:CLAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | -2.41% | 257,318 |
| Sep 23, 2026 | 4.35 | 4.50 | 4.32 | 4.39 | 4.39 | 1.90% | 782,498 |
| Sep 22, 2026 | 4.36 | 4.44 | 4.31 | 4.31 | 4.31 | -0.19% | 297,269 |
| Sep 21, 2026 | 4.33 | 4.46 | 4.29 | 4.32 | 4.32 | 1.50% | 539,149 |
| Sep 18, 2026 | 4.27 | 4.47 | 4.25 | 4.25 | 4.25 | -0.33% | 869,709 |
| Sep 17, 2026 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -0.28% | 430,832 |
| Sep 16, 2026 | 4.26 | 4.35 | 4.25 | 4.28 | 4.28 | 0.05% | 351,375 |
| Sep 15, 2026 | 4.28 | 4.34 | 4.21 | 4.28 | 4.28 | - | 643,672 |
| Sep 14, 2026 | 4.36 | 4.40 | 4.20 | 4.28 | 4.28 | -1.75% | 779,845 |
| Sep 11, 2026 | 4.46 | 4.54 | 4.34 | 4.35 | 4.35 | -1.00% | 664,110 |
| Sep 10, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | 0.23% | 437,253 |
| Sep 9, 2026 | 4.37 | 4.74 | 4.32 | 4.39 | 4.39 | -0.50% | 2,416,276 |
| Sep 8, 2026 | 4.38 | 4.48 | 4.29 | 4.41 | 4.41 | 0.82% | 1,509,578 |
| Sep 7, 2026 | 4.49 | 4.62 | 4.37 | 4.37 | 4.37 | -2.71% | 1,089,587 |
| Sep 4, 2026 | 4.54 | 4.58 | 4.40 | 4.50 | 4.50 | -0.93% | 453,429 |
| Sep 3, 2026 | 4.65 | 4.67 | 4.43 | 4.54 | 4.54 | 0.22% | 973,432 |
| Sep 2, 2026 | 4.50 | 4.60 | 4.35 | 4.53 | 4.53 | 0.18% | 903,438 |
| Sep 1, 2026 | 4.71 | 4.74 | 4.45 | 4.52 | 4.52 | -2.96% | 1,036,694 |
| Aug 31, 2026 | 4.86 | 4.96 | 4.66 | 4.66 | 4.66 | -3.96% | 1,172,864 |
| Aug 28, 2026 | 4.82 | 4.86 | 4.72 | 4.85 | 4.85 | 0.46% | 672,340 |
| Aug 27, 2026 | 4.86 | 4.90 | 4.70 | 4.83 | 4.83 | -0.74% | 739,559 |
| Aug 26, 2026 | 4.80 | 4.90 | 4.75 | 4.86 | 4.86 | 1.29% | 704,320 |
| Aug 25, 2026 | 4.66 | 4.85 | 4.62 | 4.80 | 4.80 | 3.98% | 798,308 |
| Aug 24, 2026 | 4.73 | 4.79 | 4.58 | 4.62 | 4.62 | -1.58% | 1,453,952 |
| Aug 21, 2026 | 5.03 | 5.03 | 4.63 | 4.69 | 4.69 | -5.93% | 1,821,224 |
| Aug 20, 2026 | 5.30 | 5.35 | 4.77 | 4.99 | 4.99 | 2.21% | 3,823,229 |
| Aug 19, 2026 | 4.95 | 5.00 | 4.84 | 4.88 | 4.88 | -0.25% | 683,744 |
| Aug 18, 2026 | 5.03 | 5.05 | 4.87 | 4.89 | 4.89 | -1.81% | 627,565 |
| Aug 17, 2026 | 4.99 | 5.11 | 4.92 | 4.98 | 4.98 | 1.67% | 1,232,994 |
| Aug 14, 2026 | 4.86 | 5.02 | 4.80 | 4.90 | 4.90 | 2.00% | 778,520 |
| Aug 13, 2026 | 4.75 | 4.87 | 4.71 | 4.80 | 4.80 | 0.80% | 415,774 |
| Aug 12, 2026 | 4.64 | 4.80 | 4.61 | 4.77 | 4.77 | 3.29% | 965,837 |
| Aug 11, 2026 | 4.66 | 4.73 | 4.58 | 4.61 | 4.61 | -0.99% | 513,610 |
| Aug 10, 2026 | 4.74 | 4.78 | 4.50 | 4.66 | 4.66 | -2.02% | 427,046 |
| Aug 7, 2026 | 4.85 | 4.88 | 4.74 | 4.76 | 4.76 | -1.94% | 275,596 |
| Aug 6, 2026 | 4.78 | 4.87 | 4.70 | 4.85 | 4.85 | 1.51% | 347,609 |
| Aug 5, 2026 | 4.81 | 4.88 | 4.67 | 4.78 | 4.78 | -1.69% | 539,028 |
| Aug 4, 2026 | 4.72 | 4.88 | 4.64 | 4.86 | 4.86 | 3.05% | 550,419 |
| Aug 3, 2026 | 4.60 | 4.72 | 4.56 | 4.72 | 4.72 | 1.42% | 320,266 |
| Jul 31, 2026 | 4.70 | 4.70 | 4.59 | 4.65 | 4.65 | -1.98% | 428,158 |
| Jul 30, 2026 | 4.74 | 4.74 | 4.63 | 4.74 | 4.74 | 1.67% | 90,586 |
| Jul 29, 2026 | 4.74 | 4.74 | 4.61 | 4.67 | 4.67 | -1.77% | 210,255 |
| Jul 28, 2026 | 4.71 | 4.76 | 4.65 | 4.75 | 4.75 | 0.34% | 324,945 |
| Jul 27, 2026 | 4.67 | 4.80 | 4.67 | 4.73 | 4.73 | 2.16% | 272,650 |
| Jul 24, 2026 | 4.85 | 4.90 | 4.53 | 4.63 | 4.63 | -5.12% | 1,092,475 |
| Jul 23, 2026 | 4.92 | 4.93 | 4.76 | 4.88 | 4.88 | 0.29% | 288,416 |
| Jul 22, 2026 | 4.87 | 4.96 | 4.79 | 4.87 | 4.87 | 0.12% | 267,432 |
| Jul 21, 2026 | 4.80 | 4.88 | 4.75 | 4.86 | 4.86 | 1.12% | 298,558 |
| Jul 20, 2026 | 4.82 | 5.05 | 4.71 | 4.81 | 4.81 | -0.50% | 463,557 |
| Jul 17, 2026 | 4.89 | 4.99 | 4.81 | 4.83 | 4.83 | -1.35% | 454,789 |