Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 115.40 | 116.80 | 115.20 | 116.40 | 116.40 | 2,703 |
| 2026-07-24 | 115.80 | 116.80 | 115.00 | 116.60 | 116.60 | 6,945 |
| 2026-07-23 | 115.60 | 116.00 | 115.20 | 115.80 | 115.80 | 1,356 |
| 2026-07-22 | 115.40 | 117.00 | 115.00 | 116.20 | 116.20 | 2,359 |
| 2026-07-21 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 442 |
| 2026-07-20 | 115.40 | 115.60 | 114.80 | 115.00 | 115.00 | 2,089 |
| 2026-07-17 | 115.00 | 116.00 | 115.00 | 115.40 | 115.40 | 2,666 |
| 2026-07-16 | 117.00 | 117.00 | 115.20 | 116.20 | 116.20 | 1,743 |
| 2026-07-15 | 117.20 | 117.20 | 115.20 | 117.00 | 117.00 | 783 |
| 2026-07-14 | 117.20 | 117.20 | 116.00 | 117.20 | 117.20 | 217 |
| 2026-07-13 | 117.20 | 117.20 | 115.20 | 117.20 | 117.20 | 734 |
| 2026-07-10 | 116.60 | 117.20 | 116.00 | 117.00 | 117.00 | 573 |
| 2026-07-09 | 115.40 | 117.20 | 115.40 | 116.60 | 116.60 | 677 |
| 2026-07-08 | 114.60 | 117.20 | 114.60 | 117.20 | 117.20 | 1,274 |
| 2026-07-07 | 116.80 | 116.80 | 115.00 | 116.60 | 116.60 | 1,606 |
| 2026-07-06 | 116.00 | 116.60 | 115.00 | 116.40 | 116.40 | 1,258 |
| 2026-07-03 | 115.00 | 116.60 | 115.00 | 115.00 | 115.00 | 1,762 |
| 2026-07-02 | 116.20 | 116.20 | 114.80 | 114.80 | 114.80 | 1,379 |
| 2026-07-01 | 115.60 | 115.80 | 114.20 | 115.00 | 115.00 | 3,414 |
| 2026-06-30 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 2,265 |
| 2026-06-29 | 114.00 | 116.80 | 112.20 | 115.00 | 115.00 | 1,833 |
| 2026-06-26 | 115.00 | 116.80 | 115.00 | 115.00 | 115.00 | 678 |
| 2026-06-25 | 115.20 | 116.60 | 113.60 | 115.00 | 115.00 | 1,461 |
| 2026-06-24 | 115.00 | 117.60 | 115.00 | 115.00 | 115.00 | 1,594 |
| 2026-06-23 | 118.80 | 120.60 | 113.40 | 115.00 | 115.00 | 2,855 |
| 2026-06-22 | 114.00 | 115.00 | 113.20 | 114.80 | 114.80 | 7,692 |
| 2026-06-18 | 115.80 | 117.00 | 114.40 | 115.00 | 115.00 | 7,053 |
| 2026-06-17 | 115.20 | 116.00 | 115.00 | 115.80 | 115.80 | 2,118 |
| 2026-06-16 | 116.00 | 116.80 | 115.20 | 115.20 | 115.20 | 1,655 |
| 2026-06-15 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,836 |
| 2026-06-12 | 113.60 | 113.60 | 111.80 | 113.00 | 113.00 | 1,089 |
| 2026-06-11 | 113.80 | 113.80 | 110.60 | 112.60 | 112.60 | 863 |
| 2026-06-10 | 111.20 | 114.80 | 110.00 | 113.80 | 113.80 | 3,523 |
| 2026-06-09 | 113.20 | 114.80 | 112.20 | 112.20 | 112.20 | 3,270 |
| 2026-06-08 | 110.20 | 114.00 | 110.00 | 113.60 | 113.60 | 4,676 |
| 2026-06-05 | 115.40 | 116.20 | 110.40 | 111.20 | 111.20 | 3,614 |
| 2026-06-04 | 114.40 | 116.60 | 114.00 | 114.00 | 114.00 | 927 |
| 2026-06-03 | 114.80 | 115.00 | 113.80 | 114.00 | 114.00 | 3,067 |
| 2026-06-02 | 116.40 | 116.60 | 114.40 | 114.60 | 114.60 | 441 |
| 2026-06-01 | 115.00 | 116.60 | 113.80 | 113.80 | 113.80 | 1,746 |
| 2026-05-29 | 123.20 | 123.20 | 113.80 | 115.00 | 115.00 | 12,571 |
| 2026-05-28 | 124.40 | 124.40 | 118.20 | 122.60 | 122.60 | 8,194 |
| 2026-05-27 | 126.60 | 126.60 | 124.20 | 124.40 | 124.40 | 3,948 |
| 2026-05-26 | 127.20 | 129.00 | 125.60 | 125.80 | 125.80 | 3,292 |
| 2026-05-25 | 129.60 | 130.20 | 125.00 | 127.20 | 127.20 | 4,669 |
| 2026-05-22 | 129.20 | 131.60 | 129.00 | 130.00 | 127.48 | 3,771 |
| 2026-05-21 | 129.60 | 131.60 | 127.20 | 129.40 | 126.89 | 2,591 |
| 2026-05-20 | 123.00 | 132.80 | 123.00 | 129.40 | 126.89 | 18,657 |
| 2026-05-19 | 122.20 | 125.80 | 122.20 | 123.20 | 120.81 | 4,440 |
| 2026-05-18 | 118.60 | 123.00 | 118.40 | 120.00 | 117.67 | 3,344 |
| 2026-05-15 | 121.00 | 121.00 | 116.40 | 119.20 | 116.89 | 5,526 |
| 2026-05-13 | 118.20 | 122.80 | 118.20 | 122.60 | 120.22 | 3,798 |
| 2026-05-12 | 118.00 | 118.00 | 116.40 | 117.80 | 115.52 | 769 |
| 2026-05-11 | 114.80 | 116.60 | 114.60 | 116.60 | 114.34 | 1,366 |
| 2026-05-08 | 114.40 | 116.00 | 114.40 | 114.60 | 112.38 | 7,480 |
| 2026-05-07 | 114.20 | 116.40 | 113.60 | 115.00 | 112.77 | 12,391 |
| 2026-05-06 | 112.20 | 116.00 | 111.00 | 111.60 | 109.44 | 13,633 |
| 2026-05-05 | 111.60 | 112.60 | 111.00 | 111.00 | 108.85 | 2,427 |
| 2026-05-04 | 110.00 | 111.80 | 110.00 | 111.80 | 109.63 | 4,775 |
| 2026-04-30 | 110.20 | 112.40 | 110.00 | 110.80 | 108.65 | 3,148 |
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.