Siljansvik AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	51.000	85.000	51.000	53.990	50.173	36,962
2022-09-26	48.005	51.000	45.000	50.500	46.930	24,908
2022-09-23	46.890	46.890	43.500	44.000	40.889	6,400
2022-09-22	44.425	46.935	44.425	46.480	43.194	1,350
2022-09-21	47.000	47.000	44.005	44.425	41.284	5,654
2022-09-20	46.995	47.000	45.900	47.000	43.677	22,386
2022-09-19	44.025	47.000	44.025	46.600	43.306	44,031
2022-09-16	41.000	42.685	39.315	39.315	36.536	452
2022-09-15	42.700	42.700	40.005	40.500	37.637	4,174
2022-09-14	42.445	43.500	42.440	42.700	39.681	3,315
2022-09-13	43.300	43.485	40.505	42.445	39.444	1,134
2022-09-12	40.000	41.495	40.000	40.500	37.637	1,155
2022-09-09	40.880	40.880	39.400	40.000	37.172	1,390
2022-09-08	42.495	42.495	40.100	40.885	37.995	3,037
2022-09-07	41.155	42.500	40.155	40.800	37.916	2,085
2022-09-06	42.495	42.500	41.005	41.005	38.106	1,394
2022-09-05	43.500	43.500	41.305	42.300	39.310	3,423
2022-09-02	42.000	43.780	41.005	41.205	38.292	2,233
2022-09-01	42.005	43.695	41.800	41.800	38.845	3,729
2022-08-31	43.945	44.895	40.620	42.000	39.031	4,649
2022-08-30	43.000	43.945	41.000	43.945	40.838	1,378
2022-08-29	42.000	45.080	40.515	43.000	39.960	5,648
2022-08-26	42.000	45.925	40.505	44.955	41.777	4,166
2022-08-25	45.000	45.995	42.000	42.000	39.031	8,107
2022-08-24	42.200	46.000	42.195	44.995	41.814	3,340
2022-08-23	41.000	45.965	40.500	42.140	39.161	9,642
2022-08-22	40.100	40.200	40.100	40.200	37.358	355
2022-08-19	42.610	42.610	40.000	41.000	38.101	20,786
2022-08-18	43.485	43.485	41.005	42.610	39.598	1,717
2022-08-17	43.500	43.500	42.100	43.475	40.401	3,463
2022-08-16	44.490	44.495	42.205	43.495	40.420	2,233
2022-08-15	43.925	45.000	42.005	44.480	41.335	7,461
2022-08-12	42.100	44.285	42.100	43.925	40.820	8,987
2022-08-11	44.735	44.735	42.605	42.750	39.728	18,459
2022-08-10	45.500	45.965	43.800	44.800	41.633	24,033
2022-08-09	46.295	46.295	45.000	45.990	42.739	851
2022-08-08	45.730	46.500	45.500	46.000	42.748	1,685
2022-08-05	44.505	46.610	44.505	45.730	42.497	710
2022-08-04	46.910	46.910	44.495	46.615	43.319	7,287
2022-08-03	46.945	46.945	45.200	46.910	43.594	1,885
2022-08-02	46.960	46.960	45.000	46.945	43.626	73
2022-08-01	46.995	47.000	45.205	46.975	43.654	3,069
2022-07-29	47.000	47.000	45.100	46.990	43.668	4,173
2022-07-28	46.995	46.995	46.000	46.000	42.748	342
2022-07-27	47.995	47.995	44.405	47.000	43.677	4,174
2022-07-26	44.505	46.500	44.505	46.000	42.748	4,207
2022-07-25	45.950	45.950	43.405	44.500	41.354	2,401
2022-07-22	46.940	46.940	43.560	45.950	42.701	3,320
2022-07-21	46.840	46.995	44.035	46.940	43.621	1,809
2022-07-20	44.500	46.840	44.000	46.840	43.529	2,429
2022-07-19	45.000	45.000	44.500	44.500	41.354	992
2022-07-18	46.885	46.885	45.000	45.985	42.734	2,692
2022-07-15	47.000	47.000	45.050	46.885	43.570	4,774
2022-07-14	47.975	47.975	45.000	45.005	41.823	1,896
2022-07-13	47.485	47.485	45.030	46.975	43.654	2,119
2022-07-12	47.500	47.500	45.000	47.485	44.128	87
2022-07-11	47.200	48.000	45.000	45.000	41.819	8,985
2022-07-08	46.950	47.000	45.270	47.000	43.677	3,166
2022-07-07	46.895	46.900	45.260	45.260	42.060	2,311
2022-07-06	46.980	46.985	45.025	46.980	43.659	45

← NewerPage 18 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.