Siljansvik AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	52.400	52.400	48.600	50.400	47.711	3,772
2023-09-07	49.000	50.800	47.500	50.000	47.332	1,233
2023-09-06	50.000	50.000	49.000	49.000	46.385	1,721
2023-09-05	48.000	49.900	48.000	49.200	46.575	600
2023-09-04	50.000	50.000	48.500	49.900	47.237	3,118
2023-09-01	49.100	51.600	49.000	51.600	48.847	680
2023-08-31	50.000	50.000	47.400	49.400	46.764	4,739
2023-08-30	49.000	49.900	48.600	49.700	47.048	1,180
2023-08-29	48.900	50.000	47.900	50.000	47.332	1,603
2023-08-28	46.000	49.000	46.000	49.000	46.385	3,528
2023-08-25	48.500	48.500	48.300	48.500	45.912	203
2023-08-24	48.400	48.500	47.000	48.200	45.628	1,041
2023-08-23	48.500	48.500	47.900	48.400	45.817	1,184
2023-08-22	49.100	49.100	47.700	49.000	46.385	707
2023-08-21	49.000	49.000	48.000	48.600	46.007	877
2023-08-18	48.800	49.100	48.300	49.000	46.385	2,169
2023-08-17	50.800	50.800	48.500	48.800	46.196	2,708
2023-08-16	48.700	50.800	48.100	50.000	47.332	3,030
2023-08-15	49.600	50.200	49.200	49.900	47.237	309
2023-08-14	50.600	51.600	48.800	49.200	46.575	11,299
2023-08-11	51.800	51.800	49.800	50.200	47.521	4,063
2023-08-10	51.400	51.400	50.200	50.200	47.521	343
2023-08-09	50.200	51.400	49.700	51.200	48.468	4,873
2023-08-08	52.600	52.600	50.200	51.000	48.279	168
2023-08-07	51.400	51.400	50.400	51.200	48.468	661
2023-08-04	53.000	53.000	50.200	51.000	48.279	1,785
2023-08-03	53.200	53.200	49.600	50.200	47.521	4,712
2023-08-02	51.200	52.000	50.400	51.000	48.279	1,664
2023-08-01	51.400	52.000	50.600	51.200	48.468	1,010
2023-07-31	51.400	51.400	50.600	51.400	48.657	492
2023-07-28	52.800	52.800	51.400	51.600	48.847	1,565
2023-07-27	52.800	53.400	51.200	51.800	49.036	2,730
2023-07-26	51.000	53.000	51.000	52.400	49.604	2,419
2023-07-25	50.600	50.800	50.000	50.600	47.900	3,631
2023-07-24	49.900	50.000	49.400	50.000	47.332	3,847
2023-07-21	49.800	50.200	49.200	50.000	47.332	3,040
2023-07-20	49.800	50.800	48.000	50.400	47.711	1,809
2023-07-19	51.400	51.400	49.800	50.800	48.089	818
2023-07-18	50.600	51.000	50.600	51.000	48.279	380
2023-07-17	51.000	52.000	50.000	50.600	47.900	4,333
2023-07-14	51.000	52.200	51.000	52.200	49.415	1,044
2023-07-13	51.200	52.200	51.200	52.200	49.415	142
2023-07-12	51.200	51.400	51.200	51.400	48.657	272
2023-07-11	51.600	52.800	50.400	51.200	48.468	545
2023-07-10	51.800	52.800	51.800	52.600	49.793	65
2023-07-07	52.000	52.000	51.600	51.600	48.847	172
2023-07-06	52.800	52.800	52.000	52.000	49.225	272
2023-07-05	52.600	52.600	52.400	52.400	49.604	40
2023-07-04	51.600	52.600	51.000	52.600	49.793	1,567
2023-07-03	56.600	56.600	50.400	51.600	48.847	2,517
2023-06-30	53.000	53.000	52.200	52.400	49.604	477
2023-06-29	51.400	54.600	51.000	51.000	48.279	2,970
2023-06-28	52.800	53.600	51.600	53.400	50.551	1,823
2023-06-27	52.600	52.600	51.000	52.600	49.793	3,948
2023-06-26	52.200	53.400	51.000	52.600	49.793	2,477
2023-06-22	53.600	53.600	52.000	52.000	49.225	934
2023-06-21	53.800	53.800	53.400	53.800	50.929	47
2023-06-20	52.200	53.800	52.200	53.800	50.929	106
2023-06-19	53.200	54.000	52.200	52.200	49.415	619
2023-06-16	52.200	53.200	51.000	53.200	50.361	345

← NewerPage 14 of 20 · 1,189 trading daysOlder →

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.