Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 4.300
-0.146 (-3.28%)
Nov 3, 2026, 5:29 PM CET
STO:CLAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.448 | 4.448 | 4.262 | 4.300 | 4.300 | -3.28% | 849,688 |
| Nov 2, 2026 | 4.506 | 4.550 | 4.428 | 4.446 | 4.446 | -1.59% | 918,673 |
| Oct 30, 2026 | 4.582 | 4.650 | 4.500 | 4.518 | 4.518 | -0.92% | 239,850 |
| Oct 29, 2026 | 4.460 | 4.600 | 4.332 | 4.560 | 4.560 | 1.33% | 1,696,608 |
| Oct 28, 2026 | 4.480 | 4.592 | 4.402 | 4.500 | 4.500 | 2.27% | 1,276,369 |
| Oct 27, 2026 | 4.220 | 4.488 | 4.140 | 4.400 | 4.400 | 4.27% | 2,235,637 |
| Oct 26, 2026 | 3.972 | 4.278 | 3.972 | 4.220 | 4.220 | 5.50% | 1,100,736 |
| Oct 23, 2026 | 3.994 | 4.068 | 3.920 | 4.000 | 4.000 | 0.05% | 517,228 |
| Oct 22, 2026 | 3.986 | 4.068 | 3.832 | 3.998 | 3.998 | -0.99% | 751,196 |
| Oct 21, 2026 | 3.856 | 4.038 | 3.722 | 4.038 | 4.038 | 2.02% | 2,230,585 |
| Oct 20, 2026 | 3.900 | 3.984 | 3.840 | 3.958 | 3.958 | 1.28% | 1,159,412 |
| Oct 19, 2026 | 3.950 | 3.966 | 3.864 | 3.908 | 3.908 | -2.50% | 480,045 |
| Oct 16, 2026 | 3.998 | 4.088 | 3.968 | 4.008 | 4.008 | 1.06% | 665,806 |
| Oct 15, 2026 | 3.994 | 4.030 | 3.920 | 3.966 | 3.966 | -0.75% | 1,007,953 |
| Oct 14, 2026 | 4.020 | 4.100 | 3.976 | 3.996 | 3.996 | -1.43% | 1,205,872 |
| Oct 13, 2026 | 4.068 | 4.090 | 3.972 | 4.054 | 4.054 | -0.34% | 749,270 |
| Oct 12, 2026 | 4.056 | 4.142 | 4.010 | 4.068 | 4.068 | -0.05% | 588,416 |
| Oct 9, 2026 | 4.150 | 4.190 | 4.054 | 4.070 | 4.070 | -1.21% | 740,819 |
| Oct 8, 2026 | 4.100 | 4.248 | 4.100 | 4.120 | 4.120 | 2.13% | 396,303 |
| Oct 7, 2026 | 4.252 | 4.276 | 4.034 | 4.034 | 4.034 | -5.66% | 512,580 |
| Oct 6, 2026 | 4.198 | 4.350 | 4.192 | 4.276 | 4.276 | 0.61% | 440,276 |
| Oct 5, 2026 | 4.248 | 4.348 | 4.158 | 4.250 | 4.250 | 2.21% | 862,228 |
| Oct 2, 2026 | 4.302 | 4.340 | 4.158 | 4.158 | 4.158 | -2.71% | 570,975 |
| Oct 1, 2026 | 4.334 | 4.400 | 4.194 | 4.274 | 4.274 | -2.15% | 604,344 |
| Sep 30, 2026 | 4.320 | 4.398 | 4.310 | 4.368 | 4.368 | 2.01% | 253,768 |
| Sep 29, 2026 | 4.328 | 4.392 | 4.272 | 4.282 | 4.282 | -1.11% | 378,567 |
| Sep 28, 2026 | 4.386 | 4.426 | 4.324 | 4.330 | 4.330 | -1.23% | 316,341 |
| Sep 25, 2026 | 4.298 | 4.436 | 4.296 | 4.384 | 4.384 | 2.29% | 444,013 |
| Sep 24, 2026 | 4.436 | 4.442 | 4.286 | 4.286 | 4.286 | -2.41% | 257,318 |
| Sep 23, 2026 | 4.348 | 4.496 | 4.320 | 4.392 | 4.392 | 1.90% | 782,498 |
| Sep 22, 2026 | 4.356 | 4.438 | 4.310 | 4.310 | 4.310 | -0.19% | 297,269 |
| Sep 21, 2026 | 4.332 | 4.460 | 4.290 | 4.318 | 4.318 | 1.50% | 539,149 |
| Sep 18, 2026 | 4.270 | 4.472 | 4.254 | 4.254 | 4.254 | -0.33% | 869,709 |
| Sep 17, 2026 | 4.278 | 4.280 | 4.224 | 4.268 | 4.268 | -0.28% | 430,832 |
| Sep 16, 2026 | 4.262 | 4.350 | 4.254 | 4.280 | 4.280 | 0.05% | 351,375 |
| Sep 15, 2026 | 4.276 | 4.344 | 4.210 | 4.278 | 4.278 | - | 643,672 |
| Sep 14, 2026 | 4.356 | 4.398 | 4.200 | 4.278 | 4.278 | -1.75% | 779,845 |
| Sep 11, 2026 | 4.460 | 4.540 | 4.336 | 4.354 | 4.354 | -1.00% | 664,110 |
| Sep 10, 2026 | 4.396 | 4.500 | 4.396 | 4.398 | 4.398 | 0.23% | 437,253 |
| Sep 9, 2026 | 4.372 | 4.742 | 4.320 | 4.388 | 4.388 | -0.50% | 2,416,276 |
| Sep 8, 2026 | 4.376 | 4.480 | 4.286 | 4.410 | 4.410 | 0.82% | 1,509,578 |
| Sep 7, 2026 | 4.488 | 4.620 | 4.374 | 4.374 | 4.374 | -2.71% | 1,089,587 |
| Sep 4, 2026 | 4.540 | 4.580 | 4.400 | 4.496 | 4.496 | -0.93% | 453,429 |
| Sep 3, 2026 | 4.654 | 4.670 | 4.428 | 4.538 | 4.538 | 0.22% | 973,432 |
| Sep 2, 2026 | 4.498 | 4.598 | 4.352 | 4.528 | 4.528 | 0.18% | 903,438 |
| Sep 1, 2026 | 4.712 | 4.736 | 4.450 | 4.520 | 4.520 | -2.96% | 1,036,694 |
| Aug 31, 2026 | 4.864 | 4.960 | 4.658 | 4.658 | 4.658 | -3.96% | 1,172,864 |
| Aug 28, 2026 | 4.824 | 4.860 | 4.718 | 4.850 | 4.850 | 0.46% | 672,340 |
| Aug 27, 2026 | 4.858 | 4.900 | 4.704 | 4.828 | 4.828 | -0.74% | 739,559 |
| Aug 26, 2026 | 4.802 | 4.900 | 4.750 | 4.864 | 4.864 | 1.29% | 704,320 |