Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 74.000 | 78.000 | 73.600 | 75.000 | 72.113 | 12,026 |
| 2024-05-27 | 75.200 | 78.000 | 73.400 | 74.200 | 71.343 | 8,511 |
| 2024-05-24 | 75.000 | 78.800 | 74.200 | 74.400 | 70.430 | 14,763 |
| 2024-05-23 | 71.600 | 75.000 | 71.600 | 74.000 | 70.051 | 2,896 |
| 2024-05-22 | 73.000 | 73.200 | 71.600 | 71.600 | 67.779 | 11,087 |
| 2024-05-21 | 72.800 | 73.000 | 71.400 | 72.400 | 68.537 | 15,070 |
| 2024-05-20 | 73.600 | 73.600 | 70.000 | 70.600 | 66.833 | 10,631 |
| 2024-05-17 | 70.600 | 73.000 | 69.000 | 72.000 | 68.158 | 7,274 |
| 2024-05-16 | 71.000 | 73.000 | 70.000 | 70.600 | 66.833 | 5,172 |
| 2024-05-15 | 71.000 | 72.600 | 70.400 | 71.000 | 67.211 | 10,561 |
| 2024-05-14 | 72.000 | 73.000 | 69.600 | 72.600 | 68.726 | 5,253 |
| 2024-05-13 | 62.200 | 80.600 | 62.200 | 80.600 | 76.299 | 10,374 |
| 2024-05-10 | 67.800 | 67.800 | 62.000 | 62.800 | 59.449 | 13,971 |
| 2024-05-08 | 72.800 | 72.800 | 66.800 | 67.800 | 64.182 | 7,404 |
| 2024-05-07 | 82.400 | 82.400 | 70.200 | 73.000 | 69.105 | 81,031 |
| 2024-05-06 | 83.000 | 84.200 | 83.000 | 83.000 | 78.571 | 19,299 |
| 2024-05-03 | 83.000 | 83.400 | 83.000 | 83.200 | 78.760 | 17,406 |
| 2024-05-02 | 83.200 | 83.600 | 83.000 | 83.000 | 78.571 | 11,649 |
| 2024-04-30 | 83.000 | 83.400 | 82.200 | 83.000 | 78.571 | 6,765 |
| 2024-04-29 | 83.200 | 83.600 | 83.000 | 83.200 | 78.760 | 4,716 |
| 2024-04-26 | 83.000 | 83.600 | 83.000 | 83.200 | 78.760 | 1,537 |
| 2024-04-25 | 84.000 | 84.000 | 83.000 | 83.000 | 78.571 | 28,579 |
| 2024-04-24 | 83.400 | 84.000 | 83.000 | 84.000 | 79.518 | 23,766 |
| 2024-04-23 | 83.600 | 84.400 | 83.400 | 83.400 | 78.950 | 15,416 |
| 2024-04-22 | 84.600 | 84.600 | 83.400 | 83.600 | 79.139 | 4,006 |
| 2024-04-19 | 84.000 | 84.600 | 83.600 | 84.000 | 79.518 | 14,284 |
| 2024-04-18 | 84.000 | 84.200 | 84.000 | 84.000 | 79.518 | 5,356 |
| 2024-04-17 | 84.200 | 84.600 | 84.000 | 84.400 | 79.896 | 7,560 |
| 2024-04-16 | 84.000 | 84.400 | 84.000 | 84.000 | 79.518 | 5,622 |
| 2024-04-15 | 83.400 | 84.600 | 83.200 | 84.000 | 79.518 | 17,997 |
| 2024-04-12 | 84.000 | 85.200 | 84.000 | 84.000 | 79.518 | 23,844 |
| 2024-04-11 | 84.600 | 84.600 | 83.400 | 83.800 | 79.328 | 38,256 |
| 2024-04-10 | 83.800 | 85.000 | 83.800 | 84.600 | 80.086 | 8,738 |
| 2024-04-09 | 84.400 | 84.400 | 84.000 | 84.200 | 79.707 | 8,523 |
| 2024-04-08 | 83.400 | 85.200 | 83.200 | 84.400 | 79.896 | 34,418 |
| 2024-04-05 | 85.000 | 85.000 | 82.000 | 83.600 | 79.139 | 104,969 |
| 2024-04-04 | 85.600 | 85.800 | 85.000 | 85.000 | 80.464 | 165,666 |
| 2024-04-03 | 86.000 | 86.200 | 85.600 | 85.800 | 81.222 | 297,779 |
| 2024-04-02 | 86.800 | 87.000 | 85.800 | 86.000 | 81.411 | 706,852 |
| 2024-03-28 | 50.600 | 51.200 | 50.400 | 51.200 | 48.468 | 5,048 |
| 2024-03-27 | 49.800 | 50.600 | 49.700 | 50.400 | 47.711 | 1,868 |
| 2024-03-26 | 50.200 | 50.200 | 49.600 | 49.900 | 47.237 | 1,285 |
| 2024-03-25 | 49.500 | 50.200 | 49.500 | 50.200 | 47.521 | 4,700 |
| 2024-03-22 | 49.000 | 50.000 | 48.500 | 49.500 | 46.859 | 5,385 |
| 2024-03-21 | 49.300 | 50.000 | 48.400 | 48.400 | 45.817 | 844 |
| 2024-03-20 | 49.300 | 49.400 | 48.000 | 48.900 | 46.291 | 5,798 |
| 2024-03-19 | 49.000 | 50.000 | 49.000 | 49.300 | 46.669 | 4,960 |
| 2024-03-18 | 49.000 | 50.000 | 48.200 | 50.000 | 47.332 | 8,809 |
| 2024-03-15 | 50.200 | 50.200 | 48.200 | 49.100 | 46.480 | 723 |
| 2024-03-14 | 49.900 | 50.200 | 48.000 | 50.200 | 47.521 | 7,215 |
| 2024-03-13 | 49.800 | 50.000 | 49.100 | 50.000 | 47.332 | 11,404 |
| 2024-03-12 | 49.500 | 49.800 | 49.500 | 49.800 | 47.143 | 111 |
| 2024-03-11 | 48.000 | 50.000 | 47.700 | 49.800 | 47.143 | 11,010 |
| 2024-03-08 | 48.700 | 50.000 | 48.300 | 50.000 | 47.332 | 33,786 |
| 2024-03-07 | 48.000 | 50.000 | 47.600 | 48.700 | 46.101 | 6,277 |
| 2024-03-06 | 47.200 | 49.000 | 47.100 | 48.000 | 45.439 | 15,377 |
| 2024-03-05 | 48.800 | 49.000 | 46.100 | 47.900 | 45.344 | 11,998 |
| 2024-03-04 | 49.200 | 49.200 | 48.000 | 49.000 | 46.385 | 629 |
| 2024-03-01 | 48.000 | 50.000 | 46.500 | 49.300 | 46.669 | 25,870 |
| 2024-02-29 | 46.700 | 47.600 | 46.600 | 46.800 | 44.303 | 7,552 |
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.