Siljansvik AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	45.500	46.500	44.505	45.900	42.655	2,024
2022-07-04	46.000	47.000	45.990	47.000	43.677	3,157
2022-07-01	46.155	47.695	46.100	47.595	44.230	2,982
2022-06-30	49.785	49.795	46.005	49.795	46.275	1,430
2022-06-29	46.150	49.785	46.150	49.785	46.265	1,460
2022-06-28	49.780	49.795	48.000	48.000	44.607	1,262
2022-06-27	49.910	49.910	48.000	49.910	46.382	1,045
2022-06-23	47.100	49.985	47.100	49.910	46.382	1,320
2022-06-22	47.000	47.990	45.000	47.990	44.597	5,852
2022-06-21	47.000	48.000	45.205	48.000	44.607	2,561
2022-06-20	49.495	49.495	45.775	47.000	43.677	731
2022-06-17	49.945	49.945	48.000	49.495	45.996	1,617
2022-06-16	46.005	48.000	46.000	48.000	44.607	1,273
2022-06-15	47.995	47.995	45.175	47.985	44.593	1,261
2022-06-14	48.900	48.900	47.000	47.000	43.677	229
2022-06-13	48.965	48.965	46.205	48.965	45.503	260
2022-06-10	47.005	49.970	47.005	48.965	45.503	3,683
2022-06-09	49.000	49.050	47.005	47.005	43.682	1,648
2022-06-08	49.985	49.985	46.220	48.000	44.607	1,796
2022-06-07	46.200	51.990	46.200	49.985	46.451	607
2022-06-03	49.600	51.490	48.205	49.985	46.451	2,255
2022-06-02	52.500	52.500	48.200	49.550	46.047	89
2022-06-01	50.110	52.490	48.200	48.200	44.792	1,180
2022-05-31	48.900	50.010	45.000	49.995	46.461	7,137
2022-05-30	48.900	48.900	47.105	48.900	45.443	2,724
2022-05-27	49.995	50.000	48.895	49.000	45.536	5,599
2022-05-25	48.305	49.995	47.305	49.995	46.461	1,559
2022-05-24	50.000	51.000	48.240	48.305	44.890	1,735
2022-05-23	49.555	50.000	48.000	50.000	46.465	3,426
2022-05-20	49.945	49.945	49.440	49.445	45.949	236
2022-05-19	50.000	50.000	48.950	48.950	45.489	294
2022-05-18	49.995	50.500	49.000	49.995	46.461	4,795
2022-05-17	48.500	50.500	48.500	48.500	45.071	195
2022-05-16	48.000	49.995	47.025	49.995	46.461	1,685
2022-05-13	48.005	50.300	48.000	48.330	44.913	8,493
2022-05-12	49.900	49.995	43.820	47.695	44.323	6,973
2022-05-11	49.295	49.295	47.100	49.285	45.801	1,528
2022-05-10	45.005	48.900	45.005	48.900	45.443	3,975
2022-05-09	50.020	50.020	47.005	47.005	43.682	5,506
2022-05-06	50.370	50.370	50.020	50.020	46.484	31
2022-05-05	50.500	50.500	47.800	50.490	46.921	7,051
2022-05-04	49.600	49.715	47.210	48.000	44.607	2,167
2022-05-03	48.790	49.000	48.790	49.000	45.536	889
2022-05-02	48.200	48.970	47.000	48.895	45.438	2,389
2022-04-29	49.900	49.900	47.000	48.000	44.607	14,687
2022-04-28	50.500	50.500	47.600	50.490	46.921	5,023
2022-04-27	49.000	50.950	47.125	50.950	47.348	9,417
2022-04-26	51.500	51.500	46.995	49.995	46.461	6,910
2022-04-25	52.000	52.000	50.020	51.800	48.138	1,640
2022-04-22	50.500	51.690	50.000	50.010	46.474	5,991
2022-04-21	50.980	50.980	50.010	50.980	47.376	792
2022-04-20	50.800	51.990	49.850	50.980	47.376	1,527
2022-04-19	52.500	52.500	48.300	50.790	47.199	15,871
2022-04-14	53.500	53.500	51.410	52.980	49.234	3,263
2022-04-13	52.000	54.690	51.400	53.500	49.718	4,749
2022-04-12	50.200	54.800	50.200	51.400	47.766	15,478
2022-04-11	52.490	52.490	50.150	50.200	46.651	5,352
2022-04-08	53.000	53.000	52.000	52.490	48.779	5,450
2022-04-07	55.080	55.080	51.750	53.480	49.699	4,408
2022-04-06	55.070	55.070	53.020	53.020	49.272	313

← NewerPage 19 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.