Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 78.600 | 79.000 | 78.600 | 78.600 | 75.574 | 4,295 |
| 2024-08-21 | 78.600 | 79.000 | 78.400 | 78.400 | 75.382 | 11,452 |
| 2024-08-20 | 78.800 | 80.000 | 78.400 | 78.400 | 75.382 | 19,665 |
| 2024-08-19 | 78.800 | 79.400 | 78.600 | 78.600 | 75.574 | 6,813 |
| 2024-08-16 | 79.000 | 79.200 | 78.200 | 78.600 | 75.574 | 2,777 |
| 2024-08-15 | 79.000 | 80.000 | 78.200 | 78.200 | 75.189 | 12,468 |
| 2024-08-14 | 78.600 | 80.000 | 78.400 | 79.000 | 75.959 | 19,654 |
| 2024-08-13 | 79.200 | 79.400 | 78.000 | 78.600 | 75.574 | 33,193 |
| 2024-08-12 | 79.000 | 80.400 | 78.400 | 78.600 | 75.574 | 20,822 |
| 2024-08-09 | 78.400 | 79.800 | 78.200 | 78.600 | 75.574 | 7,850 |
| 2024-08-08 | 77.400 | 79.800 | 75.600 | 78.800 | 75.766 | 18,989 |
| 2024-08-07 | 77.000 | 80.000 | 77.000 | 77.600 | 74.613 | 12,325 |
| 2024-08-06 | 78.800 | 78.800 | 74.000 | 77.600 | 74.613 | 10,889 |
| 2024-08-05 | 77.000 | 78.800 | 74.000 | 78.800 | 75.766 | 23,554 |
| 2024-08-02 | 80.000 | 80.000 | 79.200 | 79.600 | 76.536 | 1,113 |
| 2024-08-01 | 79.800 | 80.600 | 79.400 | 79.400 | 76.343 | 4,747 |
| 2024-07-31 | 81.200 | 82.000 | 79.200 | 80.000 | 76.920 | 6,547 |
| 2024-07-30 | 80.400 | 81.800 | 80.400 | 81.000 | 77.882 | 3,022 |
| 2024-07-29 | 80.000 | 82.000 | 80.000 | 80.400 | 77.305 | 5,379 |
| 2024-07-26 | 80.000 | 80.800 | 79.600 | 79.800 | 76.728 | 6,054 |
| 2024-07-25 | 81.000 | 81.800 | 79.400 | 80.000 | 76.920 | 4,584 |
| 2024-07-24 | 81.000 | 81.600 | 80.000 | 81.000 | 77.882 | 6,422 |
| 2024-07-23 | 81.000 | 81.800 | 80.600 | 80.600 | 77.497 | 6,360 |
| 2024-07-22 | 81.800 | 81.800 | 80.800 | 81.000 | 77.882 | 3,296 |
| 2024-07-19 | 81.800 | 82.000 | 80.600 | 81.800 | 78.651 | 5,366 |
| 2024-07-18 | 81.600 | 82.400 | 80.600 | 81.800 | 78.651 | 7,884 |
| 2024-07-17 | 80.600 | 81.600 | 80.000 | 81.600 | 78.459 | 5,127 |
| 2024-07-16 | 80.000 | 81.200 | 80.000 | 80.600 | 77.497 | 7,780 |
| 2024-07-15 | 81.000 | 82.600 | 79.200 | 81.200 | 78.074 | 10,558 |
| 2024-07-12 | 81.000 | 81.000 | 78.000 | 80.400 | 77.305 | 11,154 |
| 2024-07-11 | 79.200 | 82.400 | 78.000 | 81.000 | 77.882 | 4,597 |
| 2024-07-10 | 77.000 | 79.800 | 77.000 | 79.200 | 76.151 | 6,670 |
| 2024-07-09 | 76.000 | 78.800 | 76.000 | 77.600 | 74.613 | 17,018 |
| 2024-07-08 | 80.400 | 81.600 | 77.200 | 77.600 | 74.613 | 30,173 |
| 2024-07-05 | 79.000 | 81.200 | 78.000 | 80.000 | 76.920 | 8,247 |
| 2024-07-04 | 83.000 | 84.000 | 79.200 | 80.000 | 76.920 | 19,983 |
| 2024-07-03 | 84.800 | 88.600 | 84.000 | 84.000 | 80.766 | 10,585 |
| 2024-07-02 | 84.000 | 85.200 | 82.000 | 84.800 | 81.535 | 27,480 |
| 2024-07-01 | 85.800 | 86.600 | 85.200 | 85.200 | 81.920 | 15,363 |
| 2024-06-28 | 83.000 | 86.000 | 83.000 | 85.000 | 81.728 | 28,582 |
| 2024-06-27 | 84.000 | 86.000 | 82.600 | 83.000 | 79.805 | 54,078 |
| 2024-06-26 | 84.400 | 86.000 | 82.000 | 82.600 | 79.420 | 45,015 |
| 2024-06-25 | 80.000 | 83.800 | 76.000 | 82.000 | 78.843 | 60,140 |
| 2024-06-24 | 99.000 | 99.000 | 77.400 | 79.200 | 76.151 | 112,066 |
| 2024-06-20 | 68.800 | 69.800 | 67.000 | 69.000 | 66.344 | 4,645 |
| 2024-06-19 | 74.000 | 74.200 | 67.800 | 69.000 | 66.344 | 11,449 |
| 2024-06-18 | 74.000 | 75.000 | 73.800 | 74.200 | 71.343 | 690 |
| 2024-06-17 | 74.400 | 75.000 | 73.800 | 74.000 | 71.151 | 3,575 |
| 2024-06-14 | 73.800 | 76.000 | 73.800 | 74.400 | 71.536 | 4,931 |
| 2024-06-13 | 71.800 | 74.000 | 71.800 | 73.800 | 70.959 | 754 |
| 2024-06-12 | 73.600 | 74.000 | 69.000 | 73.800 | 70.959 | 8,271 |
| 2024-06-11 | 74.000 | 74.000 | 72.000 | 73.800 | 70.959 | 2,882 |
| 2024-06-10 | 73.400 | 75.000 | 73.400 | 74.000 | 71.151 | 1,858 |
| 2024-06-07 | 76.000 | 76.400 | 74.800 | 75.800 | 72.882 | 2,146 |
| 2024-06-05 | 76.000 | 76.800 | 75.200 | 76.000 | 73.074 | 1,713 |
| 2024-06-04 | 74.800 | 78.000 | 74.200 | 76.600 | 73.651 | 4,270 |
| 2024-06-03 | 77.000 | 78.000 | 73.600 | 75.400 | 72.497 | 3,245 |
| 2024-05-31 | 74.000 | 78.800 | 74.000 | 77.000 | 74.036 | 4,653 |
| 2024-05-30 | 74.000 | 76.000 | 72.200 | 74.800 | 71.920 | 4,477 |
| 2024-05-29 | 75.000 | 75.000 | 72.600 | 73.600 | 70.767 | 1,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 2.5200 SEK |
| 2025-05-26 | 2.3000 SEK |
| 2024-05-27 | 1.1500 SEK |
| 2023-05-29 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.