Clavister Holding AB (publ.) (STO:CLAV)
Sweden · Delayed Price · Currency is SEK 4.900
+0.096 (2.00%)
Aug 14, 2026, 5:29 PM CET
STO:CLAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.00 | 5.08 | 4.82 | 4.90 | 4.90 | -2.29% | 756,023 |
| Jul 15, 2026 | 5.01 | 5.05 | 4.93 | 5.02 | 5.02 | -0.20% | 235,632 |
| Jul 14, 2026 | 5.15 | 5.15 | 4.91 | 5.03 | 5.03 | -2.43% | 530,762 |
| Jul 13, 2026 | 5.21 | 5.38 | 4.96 | 5.15 | 5.15 | -0.39% | 586,645 |
| Jul 10, 2026 | 5.15 | 5.29 | 5.05 | 5.17 | 5.17 | 0.78% | 595,741 |
| Jul 9, 2026 | 4.87 | 5.25 | 4.87 | 5.13 | 5.13 | 4.23% | 805,891 |
| Jul 8, 2026 | 5.04 | 5.07 | 4.82 | 4.92 | 4.92 | -2.92% | 625,556 |
| Jul 7, 2026 | 5.34 | 5.50 | 4.86 | 5.07 | 5.07 | -5.06% | 1,468,802 |
| Jul 6, 2026 | 5.38 | 5.44 | 5.23 | 5.34 | 5.34 | -0.56% | 776,026 |
| 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 |