Dividend Sweden B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.468	0.468	0.422	0.437	0.437	245,754
2022-09-23	0.432	0.484	0.425	0.468	0.468	203,757
2022-09-22	0.460	0.460	0.423	0.432	0.432	101,023
2022-09-21	0.486	0.486	0.447	0.460	0.460	85,088
2022-09-20	0.486	0.511	0.417	0.488	0.488	111,410
2022-09-19	0.519	0.519	0.486	0.511	0.511	108,121
2022-09-16	0.516	0.540	0.516	0.531	0.531	21,741
2022-09-15	0.536	0.536	0.504	0.531	0.531	41,243
2022-09-14	0.550	0.550	0.512	0.536	0.536	218,227
2022-09-13	0.547	0.573	0.547	0.568	0.568	18,451
2022-09-12	0.547	0.565	0.547	0.560	0.560	80,888
2022-09-09	0.577	0.577	0.537	0.573	0.573	137,257
2022-09-08	0.573	0.577	0.562	0.562	0.562	75,883
2022-09-07	0.605	0.605	0.562	0.577	0.577	59,047
2022-09-06	0.578	0.600	0.567	0.567	0.567	72,087
2022-09-05	0.605	0.605	0.549	0.578	0.578	48,581
2022-09-02	0.601	0.611	0.577	0.606	0.606	203,455
2022-09-01	0.613	0.613	0.601	0.601	0.601	56,632
2022-08-31	0.618	0.618	0.610	0.613	0.613	112,641
2022-08-30	0.613	0.651	0.606	0.610	0.610	78,579
2022-08-29	0.626	0.657	0.611	0.613	0.613	97,680
2022-08-26	0.610	0.641	0.605	0.618	0.618	298,670
2022-08-25	0.606	0.626	0.606	0.608	0.608	74,745
2022-08-24	0.608	0.618	0.605	0.606	0.606	35,430
2022-08-23	0.618	0.618	0.601	0.608	0.608	129,998
2022-08-22	0.646	0.651	0.601	0.618	0.618	216,678
2022-08-19	0.685	0.697	0.659	0.664	0.664	104,364
2022-08-18	0.694	0.718	0.685	0.709	0.709	35,336
2022-08-17	0.728	0.728	0.679	0.699	0.699	24,523
2022-08-16	0.743	0.743	0.677	0.728	0.728	150,284
2022-08-15	0.758	0.766	0.727	0.743	0.743	38,629
2022-08-12	0.741	0.773	0.679	0.758	0.758	78,661
2022-08-11	0.765	0.765	0.733	0.745	0.745	50,355
2022-08-10	0.732	0.773	0.669	0.766	0.766	27,645
2022-08-09	0.676	0.798	0.676	0.732	0.732	99,412
2022-08-08	0.806	0.807	0.705	0.741	0.741	177,988
2022-08-05	0.816	0.857	0.796	0.806	0.806	73,448
2022-08-04	0.794	0.873	0.794	0.816	0.816	112,173
2022-08-03	0.769	0.898	0.741	0.793	0.793	138,488
2022-08-02	0.741	0.812	0.740	0.769	0.769	41,898
2022-08-01	0.824	0.824	0.720	0.760	0.760	122,359
2022-07-29	0.869	0.972	0.750	0.840	0.840	270,163
2022-07-28	0.679	0.947	0.679	0.861	0.861	1,269,011
2022-07-27	0.610	1.030	0.608	0.659	0.659	618,476
2022-07-26	0.626	0.626	0.601	0.610	0.610	108,816
2022-07-25	0.620	0.657	0.598	0.626	0.626	208,924
2022-07-22	0.707	0.707	0.593	0.659	0.659	328,954
2022-07-21	0.722	0.722	0.634	0.713	0.713	38,006
2022-07-20	0.661	0.690	0.578	0.690	0.690	117,290
2022-07-19	0.661	0.709	0.659	0.672	0.672	48,780
2022-07-18	0.781	0.781	0.618	0.709	0.709	171,448
2022-07-15	0.844	0.844	0.725	0.783	0.783	158,311
2022-07-14	0.902	0.989	0.745	0.844	0.844	172,009
2022-07-13	0.993	1.005	0.894	0.902	0.902	114,232
2022-07-12	1.170	1.219	0.844	1.001	1.001	295,934

← NewerPage 18 of 18 · 1,075 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.