Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 5.23
-0.14 (-2.61%)
Jul 6, 2026, 12:31 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.19 | 5.40 | 5.19 | 5.37 | 5.37 | 4.47% | 2,280,684 |
| Jul 2, 2026 | 4.95 | 5.19 | 4.87 | 5.14 | 5.14 | 4.26% | 1,380,544 |
| Jul 1, 2026 | 4.94 | 5.00 | 4.85 | 4.93 | 4.93 | 0.41% | 839,406 |
| Jun 30, 2026 | 4.82 | 4.95 | 4.62 | 4.91 | 4.91 | 3.32% | 938,733 |
| Jun 29, 2026 | 4.78 | 4.95 | 4.66 | 4.75 | 4.75 | 0.04% | 714,918 |
| Jun 26, 2026 | 4.75 | 4.80 | 4.62 | 4.75 | 4.75 | - | 757,764 |
| Jun 25, 2026 | 4.76 | 4.90 | 4.69 | 4.75 | 4.75 | -0.59% | 437,880 |
| Jun 24, 2026 | 4.84 | 4.85 | 4.74 | 4.78 | 4.78 | -1.48% | 235,803 |
| Jun 23, 2026 | 4.86 | 4.98 | 4.62 | 4.85 | 4.85 | -0.08% | 1,321,269 |
| Jun 22, 2026 | 4.67 | 4.91 | 4.63 | 4.85 | 4.85 | 4.39% | 1,253,094 |
| Jun 18, 2026 | 4.77 | 4.82 | 4.40 | 4.65 | 4.65 | -2.43% | 1,548,736 |
| Jun 17, 2026 | 4.58 | 4.78 | 4.55 | 4.77 | 4.77 | 3.61% | 1,333,040 |
| Jun 16, 2026 | 4.60 | 4.69 | 4.55 | 4.60 | 4.60 | -0.22% | 826,087 |
| Jun 15, 2026 | 4.61 | 4.70 | 4.54 | 4.61 | 4.61 | 1.32% | 894,471 |
| Jun 12, 2026 | 4.15 | 4.59 | 4.15 | 4.55 | 4.55 | 9.59% | 903,279 |
| Jun 11, 2026 | 4.08 | 4.20 | 4.06 | 4.15 | 4.15 | 1.37% | 661,598 |
| Jun 10, 2026 | 4.21 | 4.21 | 4.08 | 4.10 | 4.10 | -3.03% | 1,134,984 |
| Jun 9, 2026 | 4.29 | 4.34 | 4.20 | 4.22 | 4.22 | -2.13% | 593,414 |
| Jun 8, 2026 | 4.40 | 4.40 | 4.22 | 4.32 | 4.32 | -1.60% | 654,239 |
| Jun 5, 2026 | 4.41 | 4.50 | 4.35 | 4.39 | 4.39 | -0.05% | 541,826 |
| Jun 4, 2026 | 4.20 | 4.40 | 4.11 | 4.39 | 4.39 | 4.48% | 1,443,974 |
| Jun 3, 2026 | 4.35 | 4.35 | 4.13 | 4.20 | 4.20 | -2.37% | 1,601,962 |
| Jun 2, 2026 | 4.56 | 4.72 | 4.10 | 4.30 | 4.30 | -6.07% | 3,440,494 |
| Jun 1, 2026 | 4.71 | 4.72 | 4.52 | 4.58 | 4.58 | -2.72% | 984,383 |
| May 29, 2026 | 4.80 | 4.81 | 4.60 | 4.71 | 4.71 | -1.59% | 1,073,299 |
| May 28, 2026 | 4.65 | 4.86 | 4.61 | 4.78 | 4.78 | 3.73% | 905,518 |
| May 27, 2026 | 4.91 | 4.95 | 4.54 | 4.61 | 4.61 | -6.53% | 1,584,608 |
| May 26, 2026 | 4.99 | 5.10 | 4.90 | 4.93 | 4.93 | - | 1,873,160 |
| May 25, 2026 | 4.97 | 5.02 | 4.86 | 4.93 | 4.93 | 0.16% | 788,466 |
| May 22, 2026 | 4.74 | 4.99 | 4.70 | 4.93 | 4.93 | 3.71% | 1,647,228 |
| May 21, 2026 | 4.80 | 4.80 | 4.55 | 4.75 | 4.75 | -0.59% | 595,827 |
| May 20, 2026 | 4.49 | 4.80 | 4.41 | 4.78 | 4.78 | 6.65% | 1,106,046 |
| May 19, 2026 | 4.34 | 4.49 | 4.26 | 4.48 | 4.48 | 5.11% | 7,508,075 |
| May 18, 2026 | 4.22 | 4.40 | 4.11 | 4.26 | 4.26 | 1.33% | 558,322 |
| May 15, 2026 | 4.23 | 4.35 | 4.17 | 4.21 | 4.21 | -0.61% | 908,574 |
| May 13, 2026 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | 0.09% | 287,833 |
| May 12, 2026 | 4.37 | 4.37 | 4.22 | 4.23 | 4.23 | -3.43% | 734,901 |
| May 11, 2026 | 4.40 | 4.72 | 4.35 | 4.38 | 4.38 | 0.51% | 1,603,626 |
| May 8, 2026 | 4.44 | 4.49 | 4.33 | 4.36 | 4.36 | -1.04% | 1,316,736 |
| May 7, 2026 | 4.95 | 5.03 | 4.32 | 4.40 | 4.40 | -5.33% | 3,636,533 |
| May 6, 2026 | 4.55 | 4.78 | 4.53 | 4.65 | 4.65 | 2.56% | 1,429,413 |
| May 5, 2026 | 4.58 | 4.66 | 4.50 | 4.53 | 4.53 | 0.13% | 785,013 |
| May 4, 2026 | 4.82 | 4.95 | 4.46 | 4.53 | 4.53 | -5.67% | 1,855,268 |
| Apr 30, 2026 | 4.85 | 4.95 | 4.76 | 4.80 | 4.80 | -0.04% | 564,360 |
| Apr 29, 2026 | 4.79 | 4.90 | 4.67 | 4.80 | 4.80 | 0.46% | 1,115,516 |
| Apr 28, 2026 | 4.88 | 4.89 | 4.68 | 4.78 | 4.78 | -1.20% | 652,232 |
| Apr 27, 2026 | 4.78 | 5.00 | 4.78 | 4.84 | 4.84 | 0.08% | 1,033,481 |
| Apr 24, 2026 | 4.95 | 5.00 | 4.77 | 4.83 | 4.83 | -1.91% | 1,234,589 |
| Apr 23, 2026 | 4.80 | 4.94 | 4.76 | 4.93 | 4.93 | 2.67% | 769,439 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.74 | 4.80 | 4.80 | -2.87% | 1,007,637 |