Calviks AB (publ) CALVIK
OMXSTO · Sweden · Commercial Services
SEK 71.80+3.60 (+5.28%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 71.80 | +5.28% | SEK 73.00 | SEK 73.00 | SEK 68.20 | 1.73K |
| 2026-10-01 | SEK 68.20 | +0.29% | SEK 67.60 | SEK 69.00 | SEK 63.20 | 9.16K |
| 2026-09-30 | SEK 68.00 | +1.80% | SEK 66.80 | SEK 68.00 | SEK 65.20 | 1.28K |
| 2026-09-29 | SEK 66.80 | -3.19% | SEK 70.00 | SEK 70.00 | SEK 64.60 | 8.05K |
| 2026-09-28 | SEK 69.00 | -4.17% | SEK 71.80 | SEK 72.00 | SEK 66.60 | 1.17K |
| 2026-09-25 | SEK 72.00 | +10.43% | SEK 67.80 | SEK 72.00 | SEK 65.20 | 5.12K |
| 2026-09-24 | SEK 65.20 | +1.56% | SEK 64.60 | SEK 65.60 | SEK 62.20 | 588 |
| 2026-09-23 | SEK 64.20 | -5.03% | SEK 65.40 | SEK 66.60 | SEK 60.60 | 5.43K |
| 2026-09-22 | SEK 67.60 | +2.74% | SEK 72.00 | SEK 74.60 | SEK 64.40 | 9.01K |
| 2026-09-21 | SEK 65.80 | +15.44% | SEK 57.80 | SEK 72.00 | SEK 57.80 | 41.08K |
| 2026-09-18 | SEK 57.00 | -1.38% | SEK 58.00 | SEK 58.20 | SEK 56.20 | 2.43K |
| 2026-09-17 | SEK 57.80 | +1.05% | SEK 56.20 | SEK 58.60 | SEK 56.20 | 3.57K |
| 2026-09-16 | SEK 57.20 | -0.35% | SEK 57.20 | SEK 58.20 | SEK 56.00 | 2.40K |
| 2026-09-15 | SEK 57.40 | -4.97% | SEK 60.20 | SEK 60.20 | SEK 56.40 | 8.59K |
| 2026-09-14 | SEK 60.40 | -5.92% | SEK 64.00 | SEK 64.00 | SEK 57.20 | 15.34K |
| 2026-09-11 | SEK 64.20 | +2.23% | SEK 61.20 | SEK 64.20 | SEK 59.60 | 5.36K |
| 2026-09-10 | SEK 62.80 | +0.96% | SEK 62.00 | SEK 63.00 | SEK 61.40 | 2.15K |
| 2026-09-09 | SEK 62.20 | -2.20% | SEK 62.20 | SEK 66.40 | SEK 62.20 | 5.16K |
| 2026-09-08 | SEK 63.60 | +0.63% | SEK 62.60 | SEK 67.80 | SEK 62.00 | 5.60K |
| 2026-09-07 | SEK 63.20 | -3.07% | SEK 63.60 | SEK 66.00 | SEK 60.60 | 19.53K |
| 2026-09-04 | SEK 65.20 | -1.21% | SEK 66.80 | SEK 66.80 | SEK 63.60 | 10.04K |
| 2026-09-03 | SEK 66.00 | -1.79% | SEK 69.60 | SEK 69.60 | SEK 64.40 | 9.69K |
| 2026-09-02 | SEK 67.20 | -4.00% | SEK 69.00 | SEK 69.00 | SEK 66.20 | 5.30K |
| 2026-09-01 | SEK 70.00 | +0.57% | SEK 69.60 | SEK 72.60 | SEK 63.00 | 8.83K |
| 2026-08-31 | SEK 69.60 | -1.14% | SEK 72.60 | SEK 72.60 | SEK 67.00 | 2.91K |
| 2026-08-28 | SEK 70.40 | +1.73% | SEK 72.00 | SEK 72.60 | SEK 69.60 | 2.43K |
| 2026-08-27 | SEK 69.20 | 0.00% | SEK 68.00 | SEK 70.60 | SEK 68.00 | 1.89K |
| 2026-08-26 | SEK 69.20 | -1.98% | SEK 71.00 | SEK 71.20 | SEK 67.20 | 3.34K |
| 2026-08-25 | SEK 70.60 | -2.22% | SEK 71.40 | SEK 72.80 | SEK 69.20 | 14.03K |
| 2026-08-24 | SEK 72.20 | -6.48% | SEK 77.40 | SEK 77.40 | SEK 70.40 | 3.77K |
| 2026-08-21 | SEK 77.20 | +2.93% | SEK 72.60 | SEK 78.20 | SEK 72.60 | 881 |
| 2026-08-20 | SEK 75.00 | -2.34% | SEK 77.80 | SEK 77.80 | SEK 72.60 | 7.58K |
| 2026-08-19 | SEK 76.80 | 0.00% | SEK 78.40 | SEK 78.60 | SEK 71.60 | 10.25K |
| 2026-08-18 | SEK 76.80 | -1.29% | SEK 76.80 | SEK 78.60 | SEK 76.80 | 1.17K |
| 2026-08-17 | SEK 77.80 | +1.04% | SEK 77.00 | SEK 77.80 | SEK 75.40 | 2.71K |
| 2026-08-14 | SEK 77.00 | -1.79% | SEK 77.20 | SEK 78.20 | SEK 77.00 | 630 |
| 2026-08-13 | SEK 78.40 | -1.26% | SEK 79.40 | SEK 79.40 | SEK 77.20 | 3.40K |
| 2026-08-12 | SEK 79.40 | +1.28% | SEK 79.00 | SEK 79.40 | SEK 78.20 | 3.38K |
| 2026-08-11 | SEK 78.40 | +0.77% | SEK 77.00 | SEK 79.20 | SEK 77.00 | 2.92K |
| 2026-08-10 | SEK 77.80 | -0.77% | SEK 79.00 | SEK 79.20 | SEK 76.00 | 2.09K |
| 2026-08-07 | SEK 78.40 | +1.29% | SEK 78.00 | SEK 78.60 | SEK 76.60 | 1.89K |
| 2026-08-06 | SEK 77.40 | -1.28% | SEK 78.40 | SEK 79.40 | SEK 75.00 | 928 |
| 2026-08-05 | SEK 78.40 | 0.00% | SEK 78.00 | SEK 78.60 | SEK 75.00 | 5.12K |
| 2026-08-04 | SEK 78.40 | -0.25% | SEK 76.20 | SEK 79.40 | SEK 76.20 | 1.23K |
| 2026-08-03 | SEK 78.60 | +3.15% | SEK 76.20 | SEK 80.00 | SEK 76.20 | 2.78K |
| 2026-07-31 | SEK 76.20 | -2.06% | SEK 80.00 | SEK 80.00 | SEK 75.00 | 1.80K |
| 2026-07-30 | SEK 77.80 | +1.04% | SEK 77.00 | SEK 79.80 | SEK 75.20 | 1.21K |
| 2026-07-29 | SEK 77.00 | +2.94% | SEK 74.80 | SEK 80.00 | SEK 74.80 | 3.22K |
| 2026-07-28 | SEK 74.80 | +6.55% | SEK 70.20 | SEK 75.20 | SEK 70.20 | 4.39K |
| 2026-07-27 | SEK 70.20 | -4.10% | SEK 74.80 | SEK 74.80 | SEK 70.00 | 4.31K |
| 2026-07-24 | SEK 73.20 | +5.17% | SEK 71.20 | SEK 75.80 | SEK 71.20 | 2.41K |
| 2026-07-23 | SEK 69.60 | +0.29% | SEK 70.00 | SEK 70.20 | SEK 67.00 | 2.92K |
| 2026-07-22 | SEK 69.40 | -1.42% | SEK 67.40 | SEK 69.80 | SEK 66.20 | 1.47K |
| 2026-07-21 | SEK 70.40 | +4.76% | SEK 65.40 | SEK 70.40 | SEK 65.00 | 2.62K |
| 2026-07-20 | SEK 67.20 | -6.15% | SEK 72.20 | SEK 72.20 | SEK 65.20 | 4.65K |
| 2026-07-17 | SEK 71.60 | +6.87% | SEK 65.40 | SEK 72.80 | SEK 64.60 | 9.81K |
| 2026-07-16 | SEK 67.00 | -20.80% | SEK 84.80 | SEK 84.80 | SEK 61.60 | 41.49K |
| 2026-07-15 | SEK 84.60 | -0.47% | SEK 82.00 | SEK 85.80 | SEK 79.20 | 3.94K |
| 2026-07-14 | SEK 85.00 | +4.94% | SEK 81.20 | SEK 86.00 | SEK 81.00 | 6.60K |
| 2026-07-13 | SEK 81.00 | +4.11% | SEK 76.40 | SEK 109.50 | SEK 75.20 | 43.04K |
| 2026-07-10 | SEK 77.80 | +5.14% | SEK 74.00 | SEK 78.20 | SEK 74.00 | 5.39K |
| 2026-07-09 | SEK 74.00 | +2.78% | SEK 73.20 | SEK 74.00 | SEK 73.00 | 7.17K |
| 2026-07-08 | SEK 72.00 | +2.27% | SEK 69.80 | SEK 72.00 | SEK 69.80 | 1.45K |
| 2026-07-07 | SEK 70.40 | -0.85% | SEK 72.00 | SEK 72.00 | SEK 70.00 | 1.89K |
| 2026-07-06 | SEK 71.00 | +2.31% | SEK 69.40 | SEK 72.00 | SEK 69.20 | 1.90K |
| 2026-07-03 | SEK 69.40 | +3.58% | SEK 67.00 | SEK 69.40 | SEK 64.80 | 4.84K |
| 2026-07-02 | SEK 67.00 | -3.74% | SEK 67.20 | SEK 68.00 | SEK 66.40 | 2.04K |
| 2026-07-01 | SEK 69.60 | -1.97% | SEK 72.00 | SEK 72.00 | SEK 65.00 | 3.87K |
| 2026-06-30 | SEK 71.00 | +7.90% | SEK 66.20 | SEK 72.00 | SEK 66.20 | 12.36K |
| 2026-06-29 | SEK 65.80 | +11.90% | SEK 58.40 | SEK 66.20 | SEK 56.80 | 5.67K |
| 2026-06-26 | SEK 58.80 | +1.73% | SEK 57.20 | SEK 58.80 | SEK 56.40 | 4.04K |
| 2026-06-25 | SEK 57.80 | -0.34% | SEK 57.80 | SEK 57.80 | SEK 57.00 | 384 |
| 2026-06-24 | SEK 58.00 | -1.69% | SEK 59.40 | SEK 59.60 | SEK 57.20 | 400 |
| 2026-06-23 | SEK 59.00 | 0.00% | SEK 58.20 | SEK 59.00 | SEK 56.40 | 1.55K |
| 2026-06-22 | SEK 59.00 | +0.34% | SEK 57.20 | SEK 59.60 | SEK 57.20 | 1.47K |
| 2026-06-18 | SEK 58.80 | +1.38% | SEK 56.40 | SEK 58.80 | SEK 56.40 | 1.17K |
| 2026-06-17 | SEK 58.00 | +1.05% | SEK 57.20 | SEK 58.40 | SEK 57.20 | 421 |
| 2026-06-16 | SEK 57.40 | -2.05% | SEK 56.40 | SEK 58.80 | SEK 56.40 | 1.67K |
| 2026-06-15 | SEK 58.60 | +4.27% | SEK 59.60 | SEK 59.60 | SEK 57.60 | 1.37K |
| 2026-06-12 | SEK 56.20 | -1.75% | SEK 57.80 | SEK 57.80 | SEK 56.20 | 1.72K |
| 2026-06-11 | SEK 57.20 | -2.72% | SEK 58.80 | SEK 58.80 | SEK 56.40 | 1.06K |
| 2026-06-10 | SEK 58.80 | 0.00% | SEK 59.00 | SEK 59.80 | SEK 56.20 | 4.93K |
| 2026-06-09 | SEK 58.80 | +8.09% | SEK 53.40 | SEK 58.80 | SEK 53.40 | 2.40K |
| 2026-06-08 | SEK 54.40 | +0.74% | SEK 55.40 | SEK 55.40 | SEK 53.40 | 460 |
| 2026-06-05 | SEK 54.00 | -4.59% | SEK 54.80 | SEK 56.00 | SEK 54.00 | 3.09K |
| 2026-06-04 | SEK 56.60 | -1.05% | SEK 56.60 | SEK 56.60 | SEK 54.00 | 1.83K |
| 2026-06-03 | SEK 57.20 | +2.51% | SEK 54.20 | SEK 60.00 | SEK 54.20 | 4.69K |
| 2026-06-02 | SEK 55.80 | -1.06% | SEK 57.80 | SEK 58.00 | SEK 54.00 | 2.50K |
| 2026-06-01 | SEK 56.40 | +3.30% | SEK 53.60 | SEK 56.80 | SEK 53.00 | 3.69K |
| 2026-05-29 | SEK 54.60 | -3.87% | SEK 57.00 | SEK 57.00 | SEK 53.80 | 3.95K |