Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 54.010 | 55.090 | 52.510 | 53.110 | 49.355 | 1,796 |
| 2022-04-04 | 55.100 | 55.100 | 54.000 | 54.010 | 50.192 | 5,407 |
| 2022-04-01 | 56.800 | 56.800 | 53.010 | 56.100 | 52.134 | 1,306 |
| 2022-03-31 | 54.400 | 56.800 | 54.200 | 56.800 | 52.784 | 5,501 |
| 2022-03-30 | 57.600 | 57.600 | 53.000 | 56.600 | 52.599 | 2,740 |
| 2022-03-29 | 57.000 | 57.000 | 56.600 | 56.600 | 52.599 | 1,520 |
| 2022-03-28 | 53.600 | 56.800 | 53.600 | 56.600 | 52.599 | 1,046 |
| 2022-03-25 | 55.000 | 57.000 | 53.600 | 53.600 | 49.811 | 1,027 |
| 2022-03-24 | 57.000 | 57.400 | 57.000 | 57.000 | 52.970 | 1,015 |
| 2022-03-23 | 52.000 | 57.000 | 52.000 | 57.000 | 52.970 | 6,765 |
| 2022-03-22 | 52.400 | 53.400 | 52.000 | 52.000 | 48.324 | 1,688 |
| 2022-03-21 | 54.800 | 54.800 | 52.400 | 52.600 | 48.881 | 2,548 |
| 2022-03-18 | 54.000 | 55.000 | 52.400 | 54.800 | 50.926 | 273 |
| 2022-03-17 | 56.000 | 56.000 | 52.000 | 55.000 | 51.112 | 1,651 |
| 2022-03-16 | 55.800 | 55.800 | 55.000 | 55.200 | 51.298 | 2,110 |
| 2022-03-15 | 54.000 | 57.800 | 51.000 | 53.800 | 49.997 | 3,389 |
| 2022-03-14 | 58.200 | 58.200 | 53.200 | 54.000 | 50.182 | 1,197 |
| 2022-03-11 | 53.000 | 56.000 | 53.000 | 56.000 | 52.041 | 3,451 |
| 2022-03-10 | 53.000 | 59.800 | 52.200 | 52.400 | 48.695 | 3,970 |
| 2022-03-09 | 52.100 | 54.000 | 52.000 | 53.000 | 49.253 | 6,464 |
| 2022-03-08 | 51.200 | 54.000 | 51.200 | 52.000 | 48.324 | 5,143 |
| 2022-03-07 | 50.300 | 51.100 | 50.200 | 51.100 | 47.487 | 2,401 |
| 2022-03-04 | 54.000 | 54.000 | 51.200 | 52.000 | 48.324 | 1,919 |
| 2022-03-03 | 54.000 | 54.000 | 53.400 | 53.400 | 49.625 | 1,863 |
| 2022-03-02 | 53.400 | 54.000 | 53.000 | 54.000 | 50.182 | 2,613 |
| 2022-03-01 | 54.000 | 54.000 | 52.200 | 53.000 | 49.253 | 18 |
| 2022-02-28 | 54.200 | 54.600 | 52.200 | 53.000 | 49.253 | 2,970 |
| 2022-02-25 | 52.200 | 54.600 | 50.400 | 54.200 | 50.368 | 6,449 |
| 2022-02-24 | 52.200 | 53.600 | 50.400 | 52.000 | 48.324 | 827 |
| 2022-02-23 | 52.000 | 54.800 | 52.000 | 52.200 | 48.510 | 3,781 |
| 2022-02-22 | 50.400 | 52.400 | 49.000 | 51.200 | 47.580 | 2,499 |
| 2022-02-21 | 52.800 | 52.800 | 50.000 | 52.600 | 48.881 | 4,566 |
| 2022-02-18 | 51.800 | 54.000 | 51.000 | 51.200 | 47.580 | 8,393 |
| 2022-02-17 | 53.600 | 53.600 | 51.800 | 51.800 | 48.138 | 6,900 |
| 2022-02-16 | 53.200 | 55.000 | 53.200 | 53.600 | 49.811 | 1,610 |
| 2022-02-15 | 53.400 | 55.000 | 52.000 | 53.000 | 49.253 | 3,928 |
| 2022-02-14 | 52.000 | 58.800 | 52.000 | 53.000 | 49.253 | 7,393 |
| 2022-02-11 | 53.200 | 55.800 | 53.200 | 55.800 | 51.855 | 2,993 |
| 2022-02-10 | 55.000 | 55.800 | 52.200 | 53.600 | 49.811 | 857 |
| 2022-02-09 | 56.000 | 56.000 | 52.000 | 54.600 | 50.740 | 4,487 |
| 2022-02-08 | 57.000 | 57.000 | 54.800 | 54.800 | 50.926 | 1,561 |
| 2022-02-07 | 59.000 | 59.000 | 54.400 | 57.200 | 53.156 | 5,235 |
| 2022-02-04 | 53.000 | 54.800 | 51.000 | 54.000 | 50.182 | 4,659 |
| 2022-02-03 | 54.800 | 55.000 | 52.800 | 54.600 | 50.740 | 6,956 |
| 2022-02-02 | 51.800 | 53.200 | 51.800 | 52.400 | 48.695 | 10,498 |
| 2022-02-01 | 53.000 | 53.000 | 50.200 | 51.600 | 47.952 | 8,870 |
| 2022-01-31 | 57.000 | 58.400 | 51.600 | 52.800 | 49.067 | 19,504 |
| 2022-01-28 | 59.510 | 59.510 | 55.000 | 57.000 | 52.970 | 16,880 |
| 2022-01-27 | 60.000 | 65.000 | 55.000 | 59.500 | 55.294 | 30,802 |
← NewerPage 20 of 20 · 1,189 trading days
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.