Clavister Holding AB (publ.) (STO:CLAV)
Sweden
· Delayed Price · Currency is SEK 4.780
-0.058 (-1.20%)
Apr 28, 2026, 5:29 PM CET
STO:CLAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.88 | 4.89 | 4.77 | 4.81 | - | -0.58% | 245,079 |
| Apr 27, 2026 | 4.78 | 5.00 | 4.78 | 4.84 | 4.84 | 0.08% | 982,872 |
| Apr 24, 2026 | 4.95 | 5.00 | 4.77 | 4.83 | 4.83 | -1.91% | 1,161,926 |
| 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 |
| Apr 21, 2026 | 5.00 | 5.07 | 4.85 | 4.94 | 4.94 | 0.28% | 1,043,854 |
| Apr 20, 2026 | 5.04 | 5.11 | 4.91 | 4.93 | 4.93 | -4.12% | 1,482,450 |
| Apr 17, 2026 | 4.75 | 5.28 | 4.72 | 5.14 | 5.14 | 8.48% | 3,854,969 |
| Apr 16, 2026 | 4.61 | 4.79 | 4.51 | 4.74 | 4.74 | 3.04% | 1,660,473 |
| Apr 15, 2026 | 4.36 | 4.62 | 4.33 | 4.60 | 4.60 | 5.46% | 1,175,908 |
| Apr 14, 2026 | 4.31 | 4.48 | 4.30 | 4.36 | 4.36 | 1.21% | 1,299,866 |
| Apr 13, 2026 | 4.14 | 4.35 | 4.11 | 4.31 | 4.31 | 2.62% | 1,144,253 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.05 | 4.20 | 4.20 | -1.50% | 1,243,930 |
| Apr 9, 2026 | 4.34 | 4.42 | 4.19 | 4.26 | 4.26 | -1.75% | 550,795 |
| Apr 8, 2026 | 4.40 | 4.45 | 4.30 | 4.34 | 4.34 | 3.48% | 777,893 |
| Apr 7, 2026 | 4.39 | 4.42 | 4.10 | 4.19 | 4.19 | -4.40% | 1,610,287 |
| Apr 2, 2026 | 4.39 | 4.41 | 4.25 | 4.39 | 4.39 | -0.90% | 452,744 |
| Apr 1, 2026 | 4.34 | 4.50 | 4.27 | 4.43 | 4.43 | 4.98% | 771,032 |
| Mar 31, 2026 | 4.12 | 4.23 | 4.03 | 4.22 | 4.22 | 2.55% | 1,244,404 |
| Mar 30, 2026 | 4.13 | 4.17 | 3.95 | 4.11 | 4.11 | -0.24% | 1,374,225 |
| Mar 27, 2026 | 4.22 | 4.22 | 4.05 | 4.12 | 4.12 | -1.44% | 1,089,168 |
| Mar 26, 2026 | 4.22 | 4.28 | 4.03 | 4.18 | 4.18 | -1.18% | 807,756 |
| Mar 25, 2026 | 4.26 | 4.36 | 4.15 | 4.23 | 4.23 | 0.36% | 630,763 |
| Mar 24, 2026 | 4.29 | 4.45 | 4.16 | 4.22 | 4.22 | -1.75% | 671,980 |
| Mar 23, 2026 | 4.23 | 4.56 | 4.01 | 4.29 | 4.29 | -2.72% | 2,656,391 |
| Mar 20, 2026 | 4.69 | 4.69 | 4.41 | 4.41 | 4.41 | -5.57% | 1,319,341 |
| Mar 19, 2026 | 4.88 | 4.89 | 4.54 | 4.67 | 4.67 | -3.61% | 1,036,843 |
| Mar 18, 2026 | 4.92 | 4.99 | 4.74 | 4.85 | 4.85 | -1.82% | 1,139,770 |
| Mar 17, 2026 | 4.75 | 4.94 | 4.65 | 4.94 | 4.94 | 4.11% | 904,423 |
| Mar 16, 2026 | 4.62 | 4.80 | 4.58 | 4.74 | 4.74 | 2.71% | 833,059 |
| Mar 13, 2026 | 4.69 | 4.72 | 4.58 | 4.62 | 4.62 | -1.81% | 1,136,185 |
| Mar 12, 2026 | 4.73 | 4.80 | 4.63 | 4.70 | 4.70 | -0.42% | 825,272 |
| Mar 11, 2026 | 4.73 | 4.80 | 4.56 | 4.72 | 4.72 | -0.63% | 608,518 |
| Mar 10, 2026 | 4.64 | 4.77 | 4.59 | 4.75 | 4.75 | 2.37% | 472,005 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.47 | 4.64 | 4.64 | -1.49% | 1,297,697 |
| Mar 6, 2026 | 4.90 | 4.92 | 4.69 | 4.71 | 4.71 | -2.89% | 934,138 |
| Mar 5, 2026 | 4.71 | 4.99 | 4.65 | 4.85 | 4.85 | 2.97% | 1,372,609 |
| Mar 4, 2026 | 4.69 | 4.74 | 4.59 | 4.71 | 4.71 | 0.11% | 936,849 |
| Mar 3, 2026 | 4.83 | 4.83 | 4.43 | 4.71 | 4.71 | -3.68% | 2,272,391 |
| Mar 2, 2026 | 4.81 | 4.99 | 4.69 | 4.89 | 4.89 | -0.61% | 2,167,300 |
| Feb 27, 2026 | 4.75 | 4.96 | 4.66 | 4.92 | 4.92 | 3.69% | 950,644 |
| Feb 26, 2026 | 4.87 | 4.97 | 4.70 | 4.74 | 4.74 | -2.37% | 1,751,130 |
| Feb 25, 2026 | 4.69 | 4.90 | 4.69 | 4.86 | 4.86 | 3.30% | 1,297,978 |
| Feb 24, 2026 | 4.65 | 4.70 | 4.51 | 4.70 | 4.70 | 1.18% | 1,207,638 |
| Feb 23, 2026 | 4.75 | 4.80 | 4.54 | 4.65 | 4.65 | -1.59% | 1,632,081 |
| Feb 20, 2026 | 4.57 | 4.80 | 4.53 | 4.72 | 4.72 | 3.62% | 1,994,679 |
| Feb 19, 2026 | 4.68 | 4.69 | 4.40 | 4.56 | 4.56 | -1.83% | 1,730,126 |
| Feb 18, 2026 | 4.63 | 4.87 | 4.49 | 4.64 | 4.64 | 0.65% | 3,383,067 |
| Feb 17, 2026 | 4.20 | 4.65 | 4.11 | 4.61 | 4.61 | 9.76% | 4,965,601 |
| Feb 16, 2026 | 4.01 | 4.25 | 3.93 | 4.20 | 4.20 | 5.00% | 1,459,910 |
| Feb 13, 2026 | 3.81 | 4.04 | 3.76 | 4.00 | 4.00 | 4.99% | 1,329,379 |
| Feb 12, 2026 | 3.64 | 3.88 | 3.63 | 3.81 | 3.81 | 5.39% | 1,661,286 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.55 | 3.62 | 3.62 | -4.62% | 1,372,660 |
| Feb 10, 2026 | 3.86 | 3.87 | 3.75 | 3.79 | 3.79 | -0.92% | 502,024 |
| Feb 9, 2026 | 3.81 | 3.90 | 3.75 | 3.83 | 3.83 | 0.39% | 628,041 |
| Feb 6, 2026 | 3.84 | 3.88 | 3.76 | 3.81 | 3.81 | -0.78% | 1,010,721 |
| Feb 5, 2026 | 3.86 | 3.99 | 3.83 | 3.84 | 3.84 | -0.26% | 1,125,656 |
| Feb 4, 2026 | 3.92 | 3.96 | 3.55 | 3.85 | 3.85 | -1.66% | 2,051,895 |
| Feb 3, 2026 | 4.06 | 4.12 | 3.88 | 3.92 | 3.92 | -2.97% | 1,230,815 |
| Feb 2, 2026 | 3.83 | 4.04 | 3.81 | 4.04 | 4.04 | 4.26% | 996,766 |
| Jan 30, 2026 | 3.96 | 3.99 | 3.84 | 3.87 | 3.87 | -1.02% | 670,961 |
| Jan 29, 2026 | 4.15 | 4.15 | 3.88 | 3.91 | 3.91 | -5.56% | 1,624,897 |
| Jan 28, 2026 | 4.22 | 4.24 | 4.05 | 4.14 | 4.14 | -0.84% | 807,097 |
| Jan 27, 2026 | 4.26 | 4.36 | 4.15 | 4.18 | 4.18 | -1.18% | 1,647,727 |
| Jan 26, 2026 | 4.01 | 4.29 | 3.92 | 4.23 | 4.23 | 6.02% | 2,026,118 |
| Jan 23, 2026 | 3.97 | 4.00 | 3.78 | 3.99 | 3.99 | 0.63% | 1,526,532 |
| Jan 22, 2026 | 4.05 | 4.09 | 3.83 | 3.96 | 3.96 | -1.37% | 1,195,749 |
| Jan 21, 2026 | 4.29 | 4.30 | 3.84 | 4.02 | 4.02 | -4.52% | 3,089,966 |
| Jan 20, 2026 | 4.34 | 4.40 | 4.17 | 4.21 | 4.21 | -2.77% | 1,706,308 |
| Jan 19, 2026 | 4.05 | 4.38 | 4.04 | 4.33 | 4.33 | 10.33% | 4,447,388 |
| Jan 16, 2026 | 4.11 | 4.29 | 3.88 | 3.92 | 3.92 | -3.57% | 4,623,233 |
| Jan 15, 2026 | 3.26 | 4.07 | 3.13 | 4.07 | 4.07 | 26.64% | 5,926,294 |
| Jan 14, 2026 | 3.34 | 3.35 | 3.15 | 3.21 | 3.21 | -3.60% | 1,321,079 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.28 | 3.33 | 3.33 | -4.86% | 1,447,366 |
| Jan 12, 2026 | 3.04 | 3.60 | 3.04 | 3.50 | 3.50 | 15.70% | 3,948,200 |
| Jan 9, 2026 | 3.08 | 3.10 | 2.99 | 3.03 | 3.03 | - | 554,370 |
| Jan 8, 2026 | 3.14 | 3.16 | 2.90 | 3.03 | 3.03 | -1.14% | 1,312,375 |
| Jan 7, 2026 | 2.93 | 3.07 | 2.90 | 3.06 | 3.06 | 5.15% | 1,474,701 |
| Jan 5, 2026 | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | 1.75% | 692,261 |
| Jan 2, 2026 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 976,074 |
| Dec 30, 2025 | 2.94 | 2.97 | 2.88 | 2.90 | 2.90 | -1.19% | 871,139 |
| Dec 29, 2025 | 2.91 | 2.98 | 2.87 | 2.94 | 2.94 | 0.69% | 732,401 |
| Dec 23, 2025 | 2.99 | 3.03 | 2.90 | 2.92 | 2.92 | -2.83% | 904,986 |
| Dec 22, 2025 | 2.98 | 3.04 | 2.87 | 3.00 | 3.00 | 2.56% | 1,124,974 |
| Dec 19, 2025 | 2.83 | 2.97 | 2.82 | 2.93 | 2.93 | 2.99% | 602,185 |
| Dec 18, 2025 | 2.80 | 2.92 | 2.77 | 2.84 | 2.84 | 2.16% | 561,413 |
| Dec 17, 2025 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | - | 401,207 |
| Dec 16, 2025 | 2.85 | 2.92 | 2.77 | 2.78 | 2.78 | -3.64% | 666,866 |
| Dec 15, 2025 | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -1.70% | 655,675 |
| Dec 12, 2025 | 2.94 | 3.03 | 2.93 | 2.94 | 2.94 | 0.51% | 539,999 |
| Dec 11, 2025 | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | -1.02% | 610,501 |
| Dec 10, 2025 | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -2.80% | 590,827 |
| Dec 9, 2025 | 2.88 | 3.09 | 2.88 | 3.04 | 3.04 | 5.20% | 920,761 |
| Dec 8, 2025 | 2.88 | 2.93 | 2.77 | 2.89 | 2.89 | 0.70% | 2,080,396 |
| 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 |