Clavister AB CLAV
OMXSTO · Sweden · Electronic Technology
SEK 4.27-0.09 (-2.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 4.37 | +2.01% | SEK 4.32 | SEK 4.40 | SEK 4.31 | 253.77K |
| 2026-09-29 | SEK 4.28 | -1.11% | SEK 4.33 | SEK 4.39 | SEK 4.27 | 378.57K |
| 2026-09-28 | SEK 4.33 | -1.23% | SEK 4.39 | SEK 4.43 | SEK 4.32 | 316.34K |
| 2026-09-25 | SEK 4.38 | +2.29% | SEK 4.30 | SEK 4.44 | SEK 4.30 | 444.01K |
| 2026-09-24 | SEK 4.29 | -2.41% | SEK 4.44 | SEK 4.44 | SEK 4.29 | 257.32K |
| 2026-09-23 | SEK 4.39 | +1.90% | SEK 4.35 | SEK 4.50 | SEK 4.32 | 785.17K |
| 2026-09-22 | SEK 4.31 | -0.19% | SEK 4.36 | SEK 4.44 | SEK 4.31 | 296.65K |
| 2026-09-21 | SEK 4.32 | +1.50% | SEK 4.33 | SEK 4.46 | SEK 4.29 | 539.15K |
| 2026-09-18 | SEK 4.25 | -0.33% | SEK 4.27 | SEK 4.47 | SEK 4.25 | 869.71K |
| 2026-09-17 | SEK 4.27 | -0.28% | SEK 4.28 | SEK 4.28 | SEK 4.22 | 430.83K |
| 2026-09-16 | SEK 4.28 | +0.05% | SEK 4.26 | SEK 4.35 | SEK 4.25 | 351.38K |
| 2026-09-15 | SEK 4.28 | 0.00% | SEK 4.28 | SEK 4.34 | SEK 4.21 | 643.67K |
| 2026-09-14 | SEK 4.28 | -1.75% | SEK 4.36 | SEK 4.40 | SEK 4.20 | 779.85K |
| 2026-09-11 | SEK 4.35 | -1.00% | SEK 4.46 | SEK 4.54 | SEK 4.34 | 664.11K |
| 2026-09-10 | SEK 4.40 | +0.23% | SEK 4.40 | SEK 4.50 | SEK 4.40 | 437.25K |
| 2026-09-09 | SEK 4.39 | -0.50% | SEK 4.37 | SEK 4.74 | SEK 4.32 | 2.41M |
| 2026-09-08 | SEK 4.41 | +0.82% | SEK 4.38 | SEK 4.48 | SEK 4.29 | 1.51M |
| 2026-09-07 | SEK 4.37 | -2.71% | SEK 4.49 | SEK 4.62 | SEK 4.37 | 1.09M |
| 2026-09-04 | SEK 4.50 | -0.93% | SEK 4.54 | SEK 4.58 | SEK 4.40 | 453.43K |
| 2026-09-03 | SEK 4.54 | +0.22% | SEK 4.65 | SEK 4.67 | SEK 4.43 | 973.43K |
| 2026-09-02 | SEK 4.53 | +0.18% | SEK 4.50 | SEK 4.60 | SEK 4.35 | 903.44K |
| 2026-09-01 | SEK 4.52 | -2.96% | SEK 4.71 | SEK 4.74 | SEK 4.45 | 1.04M |
| 2026-08-31 | SEK 4.66 | -3.96% | SEK 4.86 | SEK 4.96 | SEK 4.66 | 1.17M |
| 2026-08-28 | SEK 4.85 | +0.46% | SEK 4.82 | SEK 4.86 | SEK 4.72 | 672.34K |
| 2026-08-27 | SEK 4.83 | -0.74% | SEK 4.86 | SEK 4.90 | SEK 4.70 | 739.56K |
| 2026-08-26 | SEK 4.86 | +1.29% | SEK 4.80 | SEK 4.90 | SEK 4.75 | 704.32K |
| 2026-08-25 | SEK 4.80 | +3.98% | SEK 4.66 | SEK 4.85 | SEK 4.62 | 798.31K |
| 2026-08-24 | SEK 4.62 | -1.58% | SEK 4.73 | SEK 4.79 | SEK 4.58 | 1.46M |
| 2026-08-21 | SEK 4.69 | -5.93% | SEK 5.03 | SEK 5.03 | SEK 4.63 | 1.84M |
| 2026-08-20 | SEK 4.99 | +2.21% | SEK 5.30 | SEK 5.35 | SEK 4.77 | 4.17M |
| 2026-08-19 | SEK 4.88 | -0.25% | SEK 4.95 | SEK 5.00 | SEK 4.84 | 683.74K |
| 2026-08-18 | SEK 4.89 | -1.81% | SEK 5.03 | SEK 5.05 | SEK 4.87 | 622.57K |
| 2026-08-17 | SEK 4.98 | +1.67% | SEK 4.99 | SEK 5.11 | SEK 4.92 | 1.23M |
| 2026-08-14 | SEK 4.90 | +2.00% | SEK 4.86 | SEK 5.02 | SEK 4.80 | 778.52K |
| 2026-08-13 | SEK 4.80 | +0.80% | SEK 4.75 | SEK 4.87 | SEK 4.71 | 415.77K |
| 2026-08-12 | SEK 4.77 | +3.29% | SEK 4.64 | SEK 4.80 | SEK 4.61 | 965.84K |
| 2026-08-11 | SEK 4.61 | -0.99% | SEK 4.66 | SEK 4.73 | SEK 4.58 | 513.61K |
| 2026-08-10 | SEK 4.66 | -2.02% | SEK 4.74 | SEK 4.78 | SEK 4.50 | 428.63K |
| 2026-08-07 | SEK 4.76 | -1.94% | SEK 4.85 | SEK 4.88 | SEK 4.74 | 275.93K |
| 2026-08-06 | SEK 4.85 | +1.51% | SEK 4.78 | SEK 4.87 | SEK 4.70 | 347.61K |
| 2026-08-05 | SEK 4.78 | -1.69% | SEK 4.81 | SEK 4.88 | SEK 4.67 | 539.03K |
| 2026-08-04 | SEK 4.86 | +3.05% | SEK 4.72 | SEK 4.88 | SEK 4.64 | 541.46K |
| 2026-08-03 | SEK 4.72 | +1.42% | SEK 4.60 | SEK 4.72 | SEK 4.56 | 320.27K |
| 2026-07-31 | SEK 4.65 | -1.98% | SEK 4.70 | SEK 4.70 | SEK 4.59 | 428.16K |
| 2026-07-30 | SEK 4.74 | +1.67% | SEK 4.74 | SEK 4.74 | SEK 4.63 | 90.59K |
| 2026-07-29 | SEK 4.67 | -1.77% | SEK 4.74 | SEK 4.74 | SEK 4.61 | 210.26K |
| 2026-07-28 | SEK 4.75 | +0.34% | SEK 4.71 | SEK 4.76 | SEK 4.65 | 325.34K |
| 2026-07-27 | SEK 4.73 | +2.16% | SEK 4.67 | SEK 4.80 | SEK 4.67 | 280.88K |
| 2026-07-24 | SEK 4.63 | -5.12% | SEK 4.85 | SEK 4.90 | SEK 4.53 | 1.09M |
| 2026-07-23 | SEK 4.88 | +0.29% | SEK 4.92 | SEK 4.93 | SEK 4.76 | 288.42K |
| 2026-07-22 | SEK 4.87 | +0.12% | SEK 4.87 | SEK 4.96 | SEK 4.79 | 267.43K |
| 2026-07-21 | SEK 4.86 | +1.12% | SEK 4.80 | SEK 4.88 | SEK 4.75 | 298.56K |
| 2026-07-20 | SEK 4.81 | -0.50% | SEK 4.82 | SEK 5.05 | SEK 4.71 | 463.56K |
| 2026-07-17 | SEK 4.83 | -1.35% | SEK 4.89 | SEK 4.99 | SEK 4.81 | 453.98K |
| 2026-07-16 | SEK 4.90 | -2.29% | SEK 5.00 | SEK 5.07 | SEK 4.82 | 756.02K |
| 2026-07-15 | SEK 5.01 | -0.20% | SEK 5.01 | SEK 5.05 | SEK 4.93 | 235.63K |
| 2026-07-14 | SEK 5.03 | -2.43% | SEK 5.15 | SEK 5.15 | SEK 4.91 | 530.76K |
| 2026-07-13 | SEK 5.15 | -0.39% | SEK 5.20 | SEK 5.38 | SEK 4.96 | 586.38K |
| 2026-07-10 | SEK 5.17 | +0.78% | SEK 5.14 | SEK 5.28 | SEK 5.05 | 587.24K |
| 2026-07-09 | SEK 5.13 | +4.23% | SEK 4.87 | SEK 5.24 | SEK 4.87 | 805.89K |
| 2026-07-08 | SEK 4.92 | -2.92% | SEK 5.03 | SEK 5.07 | SEK 4.82 | 624.31K |
| 2026-07-07 | SEK 5.07 | -5.06% | SEK 5.34 | SEK 5.50 | SEK 4.86 | 1.47M |
| 2026-07-06 | SEK 5.34 | -0.56% | SEK 5.38 | SEK 5.43 | SEK 5.22 | 776.03K |
| 2026-07-03 | SEK 5.37 | +4.47% | SEK 5.19 | SEK 5.40 | SEK 5.19 | 2.28M |
| 2026-07-02 | SEK 5.14 | +4.26% | SEK 4.95 | SEK 5.18 | SEK 4.87 | 1.38M |
| 2026-07-01 | SEK 4.93 | +0.41% | SEK 4.94 | SEK 5.00 | SEK 4.85 | 839.41K |
| 2026-06-30 | SEK 4.91 | +3.32% | SEK 4.82 | SEK 4.95 | SEK 4.62 | 938.73K |
| 2026-06-29 | SEK 4.75 | +0.04% | SEK 4.78 | SEK 4.95 | SEK 4.66 | 714.92K |
| 2026-06-26 | SEK 4.75 | 0.00% | SEK 4.75 | SEK 4.80 | SEK 4.62 | 757.76K |
| 2026-06-25 | SEK 4.75 | -0.59% | SEK 4.76 | SEK 4.90 | SEK 4.69 | 425.64K |
| 2026-06-24 | SEK 4.78 | -1.48% | SEK 4.84 | SEK 4.85 | SEK 4.74 | 235.80K |
| 2026-06-23 | SEK 4.85 | -0.08% | SEK 4.86 | SEK 4.98 | SEK 4.62 | 1.32M |
| 2026-06-22 | SEK 4.85 | +4.39% | SEK 4.67 | SEK 4.91 | SEK 4.63 | 1.25M |
| 2026-06-18 | SEK 4.65 | -2.43% | SEK 4.77 | SEK 4.82 | SEK 4.40 | 1.55M |
| 2026-06-17 | SEK 4.77 | +3.61% | SEK 4.58 | SEK 4.78 | SEK 4.55 | 1.33M |
| 2026-06-16 | SEK 4.60 | -0.22% | SEK 4.60 | SEK 4.69 | SEK 4.55 | 826.09K |
| 2026-06-15 | SEK 4.61 | +1.32% | SEK 4.61 | SEK 4.70 | SEK 4.54 | 894.45K |
| 2026-06-12 | SEK 4.55 | +9.06% | SEK 4.24 | SEK 4.59 | SEK 4.24 | 802.24K |
| 2026-06-11 | SEK 4.17 | +1.36% | SEK 4.08 | SEK 4.20 | SEK 4.06 | 651.17K |
| 2026-06-10 | SEK 4.12 | -2.56% | SEK 4.21 | SEK 4.21 | SEK 4.08 | 1.11M |
| 2026-06-09 | SEK 4.22 | -2.13% | SEK 4.29 | SEK 4.34 | SEK 4.20 | 593.41K |
| 2026-06-08 | SEK 4.32 | -1.60% | SEK 4.40 | SEK 4.40 | SEK 4.22 | 654.19K |
| 2026-06-05 | SEK 4.39 | -0.05% | SEK 4.41 | SEK 4.50 | SEK 4.35 | 541.83K |
| 2026-06-04 | SEK 4.39 | +4.48% | SEK 4.20 | SEK 4.40 | SEK 4.11 | 1.44M |
| 2026-06-03 | SEK 4.20 | -2.37% | SEK 4.35 | SEK 4.35 | SEK 4.13 | 1.60M |
| 2026-06-02 | SEK 4.30 | -6.07% | SEK 4.56 | SEK 4.72 | SEK 4.10 | 3.44M |
| 2026-06-01 | SEK 4.58 | -2.72% | SEK 4.71 | SEK 4.72 | SEK 4.52 | 984.38K |
| 2026-05-29 | SEK 4.71 | -1.59% | SEK 4.80 | SEK 4.81 | SEK 4.60 | 1.07M |
| 2026-05-28 | SEK 4.78 | +3.73% | SEK 4.65 | SEK 4.86 | SEK 4.61 | 899.44K |
| 2026-05-27 | SEK 4.61 | -6.53% | SEK 4.91 | SEK 4.95 | SEK 4.54 | 1.58M |