Clavister Holding AB (publ.) (STO:CLAV)
Sweden
· Delayed Price · Currency is SEK 2.865
-0.065 (-2.22%)
At close: Dec 5, 2025
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 3.00 | 2.85 | 2.87 | 2.87 | -2.22% | 1,971,338 |
| Dec 4, 2025 | 2.78 | 2.95 | 2.75 | 2.93 | 2.93 | 5.40% | 1,333,392 |
| Dec 3, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -2.46% | 1,015,249 |
| Dec 2, 2025 | 2.84 | 2.93 | 2.82 | 2.85 | 2.85 | 0.53% | 1,213,018 |
| Dec 1, 2025 | 3.01 | 3.05 | 2.83 | 2.84 | 2.84 | -5.50% | 1,307,208 |
| Nov 28, 2025 | 3.03 | 3.04 | 2.88 | 3.00 | 3.00 | -0.83% | 2,616,247 |
| Nov 27, 2025 | 2.79 | 3.17 | 2.75 | 3.03 | 3.03 | 3.24% | 5,012,899 |
| Nov 26, 2025 | 3.13 | 3.20 | 2.91 | 2.93 | 2.93 | -5.64% | 2,770,963 |
| Nov 25, 2025 | 3.12 | 3.29 | 3.09 | 3.11 | 3.11 | - | 1,479,540 |
| Nov 24, 2025 | 3.23 | 3.27 | 3.09 | 3.11 | 3.11 | -3.57% | 988,583 |
| Nov 21, 2025 | 3.22 | 3.26 | 3.06 | 3.22 | 3.22 | -0.62% | 1,148,022 |
| Nov 20, 2025 | 3.20 | 3.34 | 3.20 | 3.24 | 3.24 | 2.86% | 694,813 |
| Nov 19, 2025 | 3.28 | 3.35 | 3.12 | 3.15 | 3.15 | -3.96% | 1,191,762 |
| Nov 18, 2025 | 3.29 | 3.40 | 3.20 | 3.28 | 3.28 | -0.46% | 840,519 |
| Nov 17, 2025 | 3.31 | 3.41 | 3.28 | 3.30 | 3.30 | -0.45% | 652,138 |
| Nov 14, 2025 | 3.35 | 3.37 | 3.23 | 3.31 | 3.31 | -1.49% | 1,006,423 |
| Nov 13, 2025 | 3.47 | 3.55 | 3.36 | 3.36 | 3.36 | -2.89% | 390,409 |
| Nov 12, 2025 | 3.41 | 3.54 | 3.38 | 3.46 | 3.46 | 0.87% | 504,474 |
| Nov 11, 2025 | 3.62 | 3.63 | 3.39 | 3.43 | 3.43 | -5.25% | 524,239 |
| Nov 10, 2025 | 3.62 | 3.71 | 3.57 | 3.62 | 3.62 | 1.69% | 489,768 |
| Nov 7, 2025 | 3.51 | 3.76 | 3.45 | 3.56 | 3.56 | 1.14% | 2,336,740 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.30 | 3.52 | 3.52 | -3.56% | 3,274,693 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.56 | 3.65 | 3.65 | -2.67% | 1,029,861 |
| Nov 4, 2025 | 3.92 | 4.02 | 3.74 | 3.75 | 3.75 | -4.46% | 1,132,059 |
| Nov 3, 2025 | 4.00 | 4.10 | 3.86 | 3.93 | 3.93 | -1.38% | 805,445 |
| Oct 31, 2025 | 4.09 | 4.15 | 3.98 | 3.98 | 3.98 | -2.57% | 512,149 |
| Oct 30, 2025 | 4.04 | 4.13 | 4.02 | 4.09 | 4.09 | 0.86% | 647,359 |
| Oct 29, 2025 | 4.06 | 4.09 | 3.98 | 4.05 | 4.05 | 0.87% | 352,218 |
| Oct 28, 2025 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 3.61% | 780,471 |
| Oct 27, 2025 | 3.81 | 3.88 | 3.74 | 3.88 | 3.88 | 1.71% | 634,190 |
| Oct 24, 2025 | 3.94 | 3.98 | 3.74 | 3.81 | 3.81 | -1.17% | 655,423 |
| Oct 23, 2025 | 3.96 | 4.07 | 3.80 | 3.86 | 3.86 | -2.90% | 1,580,155 |
| Oct 22, 2025 | 3.90 | 3.98 | 3.83 | 3.97 | 3.97 | 2.06% | 1,157,643 |
| Oct 21, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.50% | 529,954 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.76 | 3.80 | 3.80 | -2.44% | 640,481 |
| Oct 17, 2025 | 3.87 | 3.90 | 3.76 | 3.89 | 3.89 | 1.30% | 777,061 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.71 | 3.84 | 3.84 | 2.40% | 861,688 |
| Oct 15, 2025 | 3.62 | 3.78 | 3.61 | 3.75 | 3.75 | 3.59% | 862,182 |
| Oct 14, 2025 | 3.58 | 3.68 | 3.44 | 3.62 | 3.62 | -0.41% | 2,503,028 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.56 | 3.64 | 3.64 | -0.95% | 1,247,262 |
| Oct 10, 2025 | 3.68 | 3.73 | 3.58 | 3.67 | 3.67 | -1.08% | 1,514,431 |
| Oct 9, 2025 | 3.89 | 3.90 | 3.67 | 3.71 | 3.71 | -4.99% | 3,240,802 |
| Oct 8, 2025 | 3.86 | 3.99 | 3.69 | 3.91 | 3.91 | 1.03% | 3,607,102 |
| Oct 7, 2025 | 3.91 | 4.00 | 3.84 | 3.87 | 3.87 | -2.15% | 1,810,243 |
| Oct 6, 2025 | 4.15 | 4.23 | 3.90 | 3.95 | 3.95 | -5.16% | 2,520,376 |
| Oct 3, 2025 | 3.98 | 4.19 | 3.77 | 4.17 | 4.17 | 2.21% | 2,917,001 |
| Oct 2, 2025 | 4.50 | 4.50 | 3.95 | 4.08 | 4.08 | -12.18% | 8,852,484 |
| Oct 1, 2025 | 4.66 | 4.68 | 4.59 | 4.64 | 4.64 | -1.28% | 635,529 |
| Sep 30, 2025 | 4.85 | 4.90 | 4.63 | 4.70 | 4.70 | -2.89% | 1,023,475 |
| Sep 29, 2025 | 4.60 | 4.84 | 4.58 | 4.84 | 4.84 | 6.14% | 2,387,448 |
| Sep 26, 2025 | 4.61 | 4.66 | 4.47 | 4.56 | 4.56 | -1.08% | 801,942 |
| Sep 25, 2025 | 4.57 | 4.73 | 4.56 | 4.61 | 4.61 | 0.77% | 1,186,212 |
| Sep 24, 2025 | 4.46 | 4.66 | 4.41 | 4.58 | 4.58 | 2.12% | 1,157,177 |
| Sep 23, 2025 | 4.49 | 4.49 | 4.36 | 4.48 | 4.48 | -0.55% | 916,738 |
| Sep 22, 2025 | 4.59 | 4.64 | 4.38 | 4.51 | 4.51 | -2.28% | 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 | 4.52 | 4.63 | 4.46 | 4.54 | 4.54 | -0.55% | 800,913 |
| Sep 11, 2025 | 4.58 | 4.71 | 4.50 | 4.57 | 4.57 | -0.33% | 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 | -4.86% | 1,300,619 |
| Sep 8, 2025 | 4.59 | 4.78 | 4.51 | 4.63 | 4.63 | 0.33% | 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 | -3.33% | 1,176,582 |
| Sep 3, 2025 | 4.99 | 5.04 | 4.83 | 4.96 | 4.96 | -0.90% | 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 | 5.05% | 3,705,449 |
| Aug 28, 2025 | 4.59 | 4.69 | 4.52 | 4.66 | 4.66 | 2.53% | 920,485 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.47 | 4.54 | 4.54 | -0.77% | 1,102,492 |
| Aug 26, 2025 | 4.61 | 4.80 | 4.51 | 4.58 | 4.58 | -0.54% | 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 | 1.05% | 1,716,159 |
| Aug 21, 2025 | 4.54 | 4.66 | 4.24 | 4.30 | 4.30 | 0.70% | 2,612,376 |
| Aug 20, 2025 | 4.44 | 4.46 | 4.16 | 4.27 | 4.27 | -3.51% | 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 | 4.48 | 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 | 2.90% | 1,537,468 |
| Aug 13, 2025 | 4.52 | 4.65 | 4.29 | 4.32 | 4.32 | -5.99% | 1,337,990 |
| Aug 12, 2025 | 4.67 | 4.78 | 4.45 | 4.59 | 4.59 | -1.50% | 1,557,063 |
| Aug 11, 2025 | 4.94 | 5.02 | 4.58 | 4.66 | 4.66 | -4.80% | 2,110,090 |
| Aug 8, 2025 | 4.92 | 5.02 | 4.89 | 4.90 | 4.90 | 1.03% | 1,127,130 |
| Aug 7, 2025 | 5.07 | 5.10 | 4.81 | 4.85 | 4.85 | -4.63% | 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% | 12,793,390 |
| Jul 23, 2025 | 4.33 | 4.37 | 4.26 | 4.29 | 4.29 | -1.49% | 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 | -2.68% | 584,404 |