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 |