Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Clavister Holding AB (publ.) (CLAV.ST)

Compare
3.2700
+0.0200
+(0.62%)
As of 2:24:42 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.25503.38003.19503.27003.2700894,163
Apr 10, 20253.80003.80003.21003.25003.25001,835,619
Apr 9, 20253.38503.38503.10003.19503.19502,250,317
Apr 8, 20253.43503.53503.30503.41503.41501,897,688
Apr 7, 20253.44003.50503.12503.35003.35003,701,501
Apr 4, 20253.83004.09003.50003.60003.60003,534,918
Apr 3, 20253.77003.87003.62003.82003.82001,120,089
Apr 2, 20253.78003.91003.67003.87003.87001,463,475
Apr 1, 20253.70004.07003.58003.70003.70003,324,999
Mar 31, 20253.68003.71003.47003.60003.60001,518,752
Mar 28, 20253.51003.75003.51003.68003.68001,698,375
Mar 27, 20253.60003.78003.46003.52003.52002,110,770
Mar 26, 20253.52003.79003.45003.47003.47001,923,133
Mar 25, 20253.37003.58003.26003.51003.5100952,913
Mar 24, 20253.52003.52003.14003.38003.38002,575,560
Mar 21, 20253.77003.77003.46003.57003.57001,876,005
Mar 20, 20253.98003.98003.66003.72003.7200951,524
Mar 19, 20254.00004.02003.65003.85003.85002,304,733
Mar 18, 20253.73004.11003.69003.98003.98005,232,833
Mar 17, 20253.83003.86003.56003.71003.71001,666,321
Mar 14, 20253.62003.89003.40003.81003.81002,554,393
Mar 13, 20253.88003.88003.50003.62003.62002,602,658
Mar 12, 20253.93003.98003.50003.78003.78004,692,399
Mar 11, 20253.40003.96003.10003.82003.820010,187,039
Mar 10, 20253.35003.45003.35003.41003.41001,106,781
Mar 7, 20253.45003.58003.27003.34003.34002,228,867
Mar 6, 20253.81003.83003.30003.38003.38002,671,680
Mar 5, 20253.51003.75003.51003.75003.75002,799,594
Mar 4, 20253.26003.63003.25003.44003.44004,436,609
Mar 3, 20253.22003.40003.12003.25003.25002,229,725
Feb 28, 20253.20003.20002.96003.06003.06001,279,156
Feb 27, 20253.14003.26002.98003.20003.20002,676,194
Feb 26, 20252.83003.14002.80003.13003.13003,358,929
Feb 25, 20252.76002.89002.75002.79002.79001,408,592
Feb 24, 20252.79002.88002.71002.76002.76001,166,364
Feb 21, 20252.80002.90002.58002.68002.68003,349,823
Feb 20, 20252.28002.78002.25002.78002.78007,511,775
Feb 19, 20252.11002.29002.07002.19002.19001,643,699
Feb 18, 20252.13002.15002.04002.11002.1100823,765
Feb 17, 20251.97502.14001.97502.11002.11001,052,941
Feb 14, 20251.97502.02001.92501.97501.9750534,353
Feb 13, 20252.08002.08001.88502.01002.01001,817,345
Feb 12, 20252.08002.15002.03002.15002.15001,222,973
Feb 11, 20252.03002.08001.98502.08002.0800472,192
Feb 10, 20252.02002.05001.99502.04002.0400169,815
Feb 7, 20252.04002.05001.97502.04002.0400457,133
Feb 6, 20252.10002.11002.04002.07002.0700322,190
Feb 5, 20252.12002.12002.04002.08002.0800167,468
Feb 4, 20252.09002.13002.03002.13002.1300356,760
Feb 3, 20252.06002.09002.00002.08002.0800583,613
Jan 31, 20252.09002.10002.05002.09002.0900267,813
Jan 30, 20252.07002.12002.07002.11002.1100163,247
Jan 29, 20252.14002.14002.06002.09002.0900309,486
Jan 28, 20252.05002.11002.05002.11002.1100257,803
Jan 27, 20252.13002.15002.01002.04002.0400973,378
Jan 24, 20252.15002.24002.14002.15002.1500474,235
Jan 23, 20252.10002.15002.05002.15002.1500411,091
Jan 22, 20252.11002.17002.05002.13002.1300597,584
Jan 21, 20252.09002.11002.05002.09002.0900397,576
Jan 20, 20252.14002.14002.07002.09002.0900194,282
Jan 17, 20252.09002.18002.08002.14002.1400696,947
Jan 16, 20252.12002.15002.01002.08002.0800814,359
Jan 15, 20252.07002.12001.98002.12002.1200897,420
Jan 14, 20252.12002.13002.02002.08002.0800557,073
Jan 13, 20252.26002.27002.07002.11002.1100791,142
Jan 10, 20252.31002.31002.16002.26002.2600612,548
Jan 9, 20252.44002.44002.22002.33002.3300527,016
Jan 8, 20252.35002.44002.24002.31002.3100497,545
Jan 7, 20252.43002.47002.31002.41002.4100662,797
Jan 3, 20252.39002.48002.37002.43002.4300593,956
Jan 2, 20252.32002.41002.27002.38002.3800430,178
Dec 30, 20242.37002.43002.27002.32002.3200975,754
Dec 27, 20242.39002.39002.24002.36002.3600889,939
Dec 23, 20242.29002.38002.23002.35002.3500886,078
Dec 20, 20242.19002.22002.08002.22002.2200562,317
Dec 19, 20242.24002.28002.12002.19002.19001,881,465
Dec 18, 20241.94502.25001.93002.22002.22001,086,849
Dec 17, 20242.04002.04001.92001.97501.9750392,306
Dec 16, 20241.99002.05001.96501.99001.9900635,005
Dec 13, 20242.03002.03001.95501.99501.9950291,460
Dec 12, 20241.99502.06001.99002.02002.0200374,008
Dec 11, 20242.08002.08002.00002.03002.0300743,911
Dec 10, 20242.08002.09002.03002.08002.0800422,678
Dec 9, 20242.04002.11002.03002.09002.0900867,142
Dec 6, 20241.95002.06001.95002.04002.0400925,042
Dec 5, 20241.92501.99001.92501.95501.9550245,404
Dec 4, 20241.96001.96001.90501.91001.9100385,109
Dec 3, 20241.99501.99501.93001.95001.9500256,643
Dec 2, 20242.02002.02001.49002.01002.0100725,645
Nov 29, 20242.09002.09001.99002.00002.00001,686,360
Nov 28, 20242.05002.13001.99502.10002.10002,205,517
Nov 27, 20241.92002.00001.86001.98501.98501,959,803
Nov 26, 20241.87501.93501.76501.91501.91501,657,016
Nov 25, 20241.82501.84001.78001.82001.8200525,114
Nov 22, 20241.89501.89501.77501.81001.8100227,794
Nov 21, 20241.77001.82501.73001.82501.8250383,638
Nov 20, 20241.81501.82501.77001.77001.7700198,684
Nov 19, 20241.81001.83001.76501.81501.8150552,592
Nov 18, 20241.84001.94001.80001.84501.8450647,148
Nov 15, 20241.83501.92001.81001.85001.8500822,660
Nov 14, 20241.76001.90001.75001.90001.90001,295,836
Nov 13, 20241.80501.80501.74001.76001.7600260,468
Nov 12, 20241.83001.88001.79501.84001.8400573,629
Nov 11, 20241.90001.90001.81501.82501.8250450,485
Nov 8, 20241.58501.94501.58501.83501.83503,269,313
Nov 7, 20241.44001.60501.44001.58501.5850871,144
Nov 6, 20241.41501.44001.41001.42001.4200220,625
Nov 5, 20241.45001.45001.41001.44501.4450154,125
Nov 4, 20241.48001.48001.40001.45001.4500301,594
Nov 1, 20241.42501.53001.42501.47501.4750269,652
Oct 31, 20241.46001.51501.42001.42001.4200709,938
Oct 30, 20241.46001.49001.41501.48001.4800377,951
Oct 29, 20241.55501.58501.37501.45001.45001,116,743
Oct 28, 20241.64501.68501.49001.54001.54001,129,826
Oct 25, 20241.67501.68001.64001.64501.6450280,825
Oct 24, 20241.71501.71501.67501.67501.6750358,926
Oct 23, 20241.73001.76001.73001.75001.750095,848
Oct 22, 20241.78001.78501.73001.73001.7300182,454
Oct 21, 20241.75501.80001.72001.78001.7800645,597
Oct 18, 20241.68001.79001.68001.75501.7550539,057
Oct 17, 20241.62501.70001.62501.66501.6650395,189
Oct 16, 20241.58001.65001.58001.62501.6250260,500
Oct 15, 20241.60001.62001.56501.62001.6200344,482
Oct 14, 20241.70001.72001.56501.59501.59501,368,044
Oct 11, 20241.76001.79501.69501.69501.6950224,216
Oct 10, 20241.81001.82001.76001.76001.7600134,859
Oct 9, 20241.87001.89001.79501.81001.81001,023,047
Oct 8, 20241.87001.87001.82001.83001.8300714,818
Oct 7, 20241.85001.89001.80501.84001.8400740,617
Oct 4, 20241.66001.89001.66001.85001.8500711,969
Oct 3, 20241.72001.79501.71001.76501.7650361,828
Oct 2, 20241.76001.76001.65501.70001.7000476,539
Oct 1, 20241.80001.80001.71501.74001.7400207,839
Sep 30, 20241.75001.78001.74001.76001.7600398,445
Sep 27, 20241.69501.73001.67501.71501.7150359,777
Sep 26, 20241.61001.69001.59001.67501.6750541,407
Sep 25, 20241.56501.60001.53001.58001.58001,183,797
Sep 24, 20241.51501.54501.46001.53501.5350634,644
Sep 23, 20241.62001.62001.45001.49001.4900263,602
Sep 20, 20241.57001.60001.52001.58001.5800153,326
Sep 19, 20241.50001.55501.46501.55501.5550280,653
Sep 18, 20241.52001.59501.48001.53001.5300875,015
Sep 17, 20241.62501.62501.41001.52001.52002,040,225
Sep 16, 20241.72501.74501.55001.62501.62501,584,954
Sep 13, 20241.63001.70001.57001.69501.6950496,790
Sep 12, 20241.60001.65001.58001.63001.6300511,449
Sep 11, 20241.69001.70501.57501.60501.6050698,991
Sep 10, 20241.66501.74501.65501.69001.6900475,442
Sep 9, 20241.65001.65001.61001.65001.6500311,885
Sep 6, 20241.65001.78001.62001.65001.6500533,152
Sep 5, 20241.69501.70001.62001.65001.6500921,572
Sep 4, 20241.80001.85501.69501.72001.7200777,810
Sep 3, 20241.83501.85001.77001.79501.7950793,872
Sep 2, 20241.88501.90001.78501.80001.80001,186,595
Aug 30, 20241.79501.88001.75501.86501.8650704,756
Aug 29, 20241.80001.83001.74001.79001.7900951,212
Aug 28, 20241.74001.82501.69001.77501.77501,377,628
Aug 27, 20241.59501.75001.59001.72001.72002,150,031
Aug 26, 20241.60001.60001.55001.59001.5900379,972
Aug 23, 20241.58001.59001.46001.53501.53501,311,963
Aug 22, 20241.54001.59501.51001.58501.58501,339,018
Aug 21, 20241.57001.60001.51001.52501.52503,484,878
Aug 20, 20241.50001.55001.46501.55001.55001,122,936
Aug 19, 20241.54001.54001.41001.47501.4750343,822
Aug 16, 20241.51501.52501.45501.50001.5000296,138
Aug 15, 20241.46001.55001.46001.51001.51001,157,233
Aug 14, 20241.44001.47501.39001.44501.4450531,251
Aug 13, 20241.40501.47501.40001.44001.4400272,691
Aug 12, 20241.43001.43001.37501.41001.4100193,881
Aug 9, 20241.44501.48001.39501.43001.43001,274,900
Aug 8, 20241.45001.45001.40001.43501.4350475,153
Aug 7, 20241.37001.42501.35001.42501.4250120,907
Aug 6, 20241.39001.39001.34001.37001.370038,644
Aug 5, 20241.30001.39001.25001.39001.3900619,935
Aug 2, 20241.33001.39501.30001.31501.3150298,330
Aug 1, 20241.44001.44001.37001.37001.3700115,987
Jul 31, 20241.40001.45501.38501.41501.4150199,223
Jul 30, 20241.45001.45001.40001.40001.4000105,227
Jul 29, 20241.49001.50501.40001.45001.4500911,328
Jul 26, 20241.50001.50001.41001.49001.4900737,152
Jul 25, 20241.49501.50001.42001.44501.4450578,251
Jul 24, 20241.43501.53501.43501.49501.49501,019,464
Jul 23, 20241.40001.48001.36501.43501.4350319,755
Jul 22, 20241.36001.40001.32501.40001.4000251,109
Jul 19, 20241.37001.37001.30501.36501.3650346,566
Jul 18, 20241.37001.37501.30001.37001.3700636,988
Jul 17, 20241.38501.38501.34001.37001.3700222,150
Jul 16, 20241.38501.40001.35501.38501.3850440,933
Jul 15, 20241.43501.43501.34501.39001.3900461,776
Jul 12, 20241.42501.44501.39001.44001.4400449,438
Jul 11, 20241.43001.47501.42001.44501.4450154,507
Jul 10, 20241.41001.43501.39501.43001.4300896,410
Jul 9, 20241.40001.42001.37501.40001.4000139,785
Jul 8, 20241.44501.47001.39001.39001.3900355,621
Jul 5, 20241.44501.45001.40501.44501.4450255,377
Jul 4, 20241.40501.44501.37501.44501.4450279,240
Jul 3, 20241.43001.44001.38501.42001.4200248,154
Jul 2, 20241.44001.51001.38501.40001.4000362,954
Jul 1, 20241.51501.57001.41001.47001.47001,203,804
Jun 28, 20241.40001.49501.39501.49001.4900338,824
Jun 27, 20241.41501.45001.37501.43501.4350949,594
Jun 26, 20241.38001.42501.35001.42001.42001,252,780
Jun 25, 20241.39001.40001.35501.39001.39001,350,425
Jun 24, 20241.39001.39001.35001.39001.3900428,196
Jun 20, 20241.38501.40001.33501.38501.3850471,007
Jun 19, 20241.40001.40001.30001.37001.37001,006,872
Jun 18, 20241.35001.36001.29501.34001.3400270,040
Jun 17, 20241.34501.39501.29001.35001.3500431,967
Jun 14, 20241.37501.37501.28501.34501.3450343,543
Jun 13, 20241.38501.39501.29001.37501.3750836,068
Jun 12, 20241.35001.40001.33001.38501.38503,066,796
Jun 11, 20241.37501.38001.30501.33501.3350303,486
Jun 10, 20241.26501.35501.26501.35501.35501,011,752
Jun 7, 20241.25501.26001.23001.26001.2600492,063
Jun 5, 20241.25501.26001.22001.23501.2350200,706
Jun 4, 20241.27001.27001.23501.25501.2550374,034
Jun 3, 20241.30001.30001.23501.27001.2700395,042
May 31, 20241.25001.29001.23501.27501.2750628,314
May 30, 20241.22501.29001.19501.25001.2500135,130
May 29, 20241.21001.22001.17501.20501.2050346,216
May 28, 20241.19501.21501.18001.19001.1900502,831
May 27, 20241.22001.22501.16001.19001.1900827,716
May 24, 20241.25001.25001.19001.22501.2250605,081
May 23, 20241.24001.30001.19001.28501.28502,282,298
May 22, 20241.18501.25001.15501.24001.24001,259,922
May 21, 20241.14501.22001.11501.19001.19002,116,262
May 20, 20241.11501.15001.07501.12001.1200723,421
May 17, 20241.09501.11501.07001.09501.0950347,419
May 16, 20241.07001.09501.04001.09501.0950602,789
May 15, 20241.11501.11501.07001.07001.0700400,116
May 14, 20241.01001.11501.01001.11501.11501,228,558
May 13, 20241.07501.07501.02501.04001.0400370,288
May 10, 20241.07001.07001.03001.06501.0650253,940
May 8, 20241.05001.07001.01001.07001.0700306,151
May 7, 20241.09501.09501.03001.05001.05001,590,047
May 6, 20241.05501.09501.02501.06501.0650515,958
May 3, 20241.07001.07001.03001.05501.0550591,166
May 2, 20241.03001.07501.02001.07501.0750281,152
Apr 30, 20241.06001.06001.02501.05501.055082,773
Apr 29, 20241.05001.07001.02501.05501.0550165,150
Apr 26, 20241.06001.07501.04001.05001.0500437,532
Apr 25, 20241.08501.08501.02001.05001.05001,715,386
Apr 24, 20241.03501.05501.01001.05001.0500675,526
Apr 23, 20241.07501.07501.03001.06001.0600681,570
Apr 22, 20241.06001.08001.04001.05001.05001,025,677
Apr 19, 20241.06501.07501.03501.05001.0500284,551
Apr 18, 20241.09501.10001.05001.10001.1000258,598
Apr 17, 20241.11501.12001.07001.09501.0950902,211
Apr 16, 20241.10001.12001.04001.11501.11501,598,894
Apr 15, 20241.06501.12001.02001.06501.06501,377,978
Apr 12, 20241.06001.12501.01501.08001.08003,071,714
Apr 11, 20241.02501.07501.00001.06001.06004,328,925

Related Tickers

65R.F Advenica AB (publ)
1.4840
0.00%
 
6ZW.F StoneBeach Group AB (publ)
0.0218
+11.22%
 
ADVE.ST Advenica AB (publ)
16.84
-1.52%
 
ENEA.ST Enea AB (publ)
76.10
+0.40%
 
4C.ST 4C Group AB (publ)
15.10
-2.58%
 
ELABS.OL Elliptic Laboratories ASA
9.06
-1.09%
 
ALLIX.PA WALLIX GROUP SA
13.82
+5.28%
 
FSECURE.HE F-Secure Oyj
1.6940
-1.05%
 
ARQQ Arqit Quantum Inc.
14.37
+7.00%
 
CYBR CyberArk Software Ltd.
342.22
-2.28%