Nasdaq Stockholm · CLAV · stock
Clavister Holding AB (publ.) (CLAV) stock price history
Every Nasdaq Stockholm trading session of Clavister Holding AB (publ.) from May 21, 2014 to Sep 28, 2026: 3,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLAV adjusted close, 2014 to 2026
- SEK 34.51
- All time high, 2015
- SEK 5.50
- 52 week high, SEK 2.75 low
- 3,105
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CLAV key facts
- Clavister Holding AB (publ.) (CLAV) closed at SEK 4.38 on Sep 28, 2026 on Nasdaq Stockholm.
- CLAV's all time high close is SEK 34.51, set on Dec 29, 2015; its all time low close is SEK 0.8728 on Dec 13, 2023.
- CLAV's 52 week range is SEK 2.75 to SEK 5.50.
- CLAV returned -3.9% over the year to Sep 28, 2026 and +28.5% over five years.
- Over ten years CLAV returned -78%, -14.2% a year compounded.
- CLAV's deepest drawdown was -97.5% from Dec 29, 2015 to Dec 13, 2023.
- DataCedar holds 3,105 daily sessions of CLAV history from May 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CLAV price chart, 2014 to 2026
CLAV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -7.8% |
| 6 months | +6.3% |
| Year to date | +51.0% |
| 1 year | -3.9% |
| 3 years | +49.0% |
| 5 years | +28.5% |
| 10 years | -78.5% |
| Since May 21, 2014 | -53.3% |
| Compound annual growth, 12.4 years | -6.0% |
CLAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 34.51 on Dec 29, 2015
- All time low close
- SEK 0.8728 on Dec 13, 2023
- 52 week high
- SEK 5.50 on Jul 7, 2026
- 52 week low
- SEK 2.75 on Nov 27, 2025
- Deepest drawdown
- -97.5% from Dec 29, 2015 to Dec 13, 2023, not yet recovered
- Best single session
- +27.0% on Jul 24, 2025
- Worst single session
- -48.1% on Dec 7, 2023
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2015, +337%
- Worst calendar year
- 2020, -56%
CLAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 21, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.89 | SEK 5.50 | SEK 2.85 | SEK 4.38 | +51.0% | 224.6M | 186 |
| 2025 | SEK 2.32 | SEK 6.24 | SEK 1.88 | SEK 2.90 | +25.0% | 457.3M | 249 |
| 2024 | SEK 1.33 | SEK 2.43 | SEK 0.8740 | SEK 2.32 | +81.8% | 185.7M | 251 |
| 2023 | SEK 1.43 | SEK 3.57 | SEK 0.8473 | SEK 1.28 | -14.5% | 48.7M | 251 |
| 2022 | SEK 2.98 | SEK 3.38 | SEK 1.22 | SEK 1.49 | -49.9% | 36.5M | 253 |
| 2021 | SEK 3.54 | SEK 4.86 | SEK 2.86 | SEK 2.98 | -15.9% | 109.3M | 253 |
| 2020 | SEK 7.78 | SEK 8.07 | SEK 3.01 | SEK 3.54 | -55.8% | 28.2M | 252 |
| 2019 | SEK 7.35 | SEK 10.69 | SEK 5.10 | SEK 8.02 | +9.1% | 22.7M | 247 |
| 2018 | SEK 11.57 | SEK 11.88 | SEK 5.82 | SEK 7.35 | -36.7% | 20.7M | 252 |
| 2017 | SEK 22.36 | SEK 28.68 | SEK 8.02 | SEK 11.62 | -48.2% | 36.6M | 253 |
| 2016 | SEK 32.45 | SEK 33.54 | SEK 18.96 | SEK 22.41 | -33.2% | 21.8M | 253 |
| 2015 | SEK 7.68 | SEK 34.76 | SEK 6.66 | SEK 33.54 | +336.7% | 34.7M | 251 |
| 2014 | SEK 11.23 | SEK 11.23 | SEK 6.37 | SEK 7.68 | n/a | 10.3M | 154 |
CLAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 4.38 | -6.0% |
| August 2026 | SEK 4.66 | +0.2% |
| July 2026 | SEK 4.65 | -5.3% |
| June 2026 | SEK 4.91 | +4.3% |
| May 2026 | SEK 4.71 | -1.9% |
| April 2026 | SEK 4.80 | +13.9% |
| March 2026 | SEK 4.22 | -14.2% |
| February 2026 | SEK 4.91 | +27.0% |
| January 2026 | SEK 3.87 | +33.4% |
| December 2025 | SEK 2.90 | -3.3% |
| November 2025 | SEK 3.00 | -24.6% |
| October 2025 | SEK 3.98 | -15.3% |
About the CLAV data
Daily bars. 3,105 sessions from May 21, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CLAV share price history
