Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 91.000 | 91.200 | 89.200 | 89.800 | 88.059 | 2,695 |
| 2025-08-07 | 87.600 | 91.000 | 85.200 | 90.000 | 88.255 | 14,739 |
| 2025-08-06 | 92.600 | 92.600 | 86.800 | 87.000 | 85.314 | 12,462 |
| 2025-08-05 | 89.200 | 91.600 | 88.400 | 90.800 | 89.040 | 19,898 |
| 2025-08-04 | 90.000 | 91.200 | 89.000 | 89.400 | 87.667 | 21,780 |
| 2025-08-01 | 93.600 | 94.000 | 91.000 | 91.400 | 89.628 | 10,762 |
| 2025-07-31 | 97.000 | 97.600 | 93.200 | 93.200 | 91.393 | 8,100 |
| 2025-07-30 | 96.600 | 97.200 | 95.600 | 96.800 | 94.924 | 10,312 |
| 2025-07-29 | 98.200 | 98.400 | 95.600 | 96.400 | 94.531 | 13,272 |
| 2025-07-28 | 97.600 | 97.600 | 95.400 | 96.600 | 94.727 | 6,517 |
| 2025-07-25 | 97.400 | 99.400 | 96.800 | 97.400 | 95.512 | 6,619 |
| 2025-07-24 | 98.400 | 98.400 | 97.000 | 97.400 | 95.512 | 5,805 |
| 2025-07-23 | 100.50 | 102.00 | 97.000 | 98.200 | 96.296 | 3,600 |
| 2025-07-22 | 103.00 | 103.00 | 98.600 | 100.00 | 98.062 | 2,492 |
| 2025-07-21 | 100.50 | 102.00 | 100.00 | 100.50 | 98.552 | 5,129 |
| 2025-07-18 | 96.000 | 99.800 | 96.000 | 98.800 | 96.885 | 4,661 |
| 2025-07-17 | 95.000 | 96.600 | 95.000 | 95.000 | 93.159 | 4,501 |
| 2025-07-16 | 95.000 | 96.000 | 93.800 | 94.200 | 92.374 | 13,202 |
| 2025-07-15 | 99.800 | 99.800 | 95.800 | 96.000 | 94.139 | 19,849 |
| 2025-07-14 | 103.00 | 103.50 | 100.00 | 100.50 | 98.552 | 16,332 |
| 2025-07-11 | 105.50 | 106.00 | 103.00 | 104.50 | 102.47 | 5,032 |
| 2025-07-10 | 111.00 | 112.00 | 105.00 | 105.50 | 103.45 | 15,760 |
| 2025-07-09 | 111.50 | 112.50 | 107.00 | 110.00 | 107.87 | 13,475 |
| 2025-07-08 | 115.50 | 115.50 | 111.00 | 112.00 | 109.83 | 3,600 |
| 2025-07-07 | 118.50 | 118.50 | 114.50 | 114.50 | 112.28 | 3,280 |
| 2025-07-04 | 125.00 | 125.00 | 118.00 | 118.50 | 116.20 | 3,334 |
| 2025-07-03 | 119.00 | 126.00 | 118.00 | 126.00 | 123.56 | 21,888 |
| 2025-07-02 | 114.00 | 119.00 | 110.50 | 119.00 | 116.69 | 8,734 |
| 2025-07-01 | 110.50 | 114.00 | 108.50 | 114.00 | 111.79 | 12,113 |
| 2025-06-30 | 121.50 | 121.50 | 108.00 | 111.00 | 108.85 | 13,869 |
| 2025-06-27 | 107.50 | 111.00 | 107.50 | 109.00 | 106.89 | 5,709 |
| 2025-06-26 | 114.00 | 114.00 | 103.50 | 107.00 | 104.93 | 17,851 |
| 2025-06-25 | 116.50 | 117.00 | 113.00 | 114.50 | 112.28 | 7,838 |
| 2025-06-24 | 118.00 | 118.00 | 115.00 | 117.00 | 114.73 | 8,036 |
| 2025-06-23 | 118.00 | 121.50 | 116.50 | 117.50 | 115.22 | 12,763 |
| 2025-06-19 | 119.50 | 122.00 | 118.50 | 118.50 | 116.20 | 10,618 |
| 2025-06-18 | 125.00 | 125.00 | 114.00 | 117.50 | 115.22 | 36,097 |
| 2025-06-17 | 128.50 | 130.00 | 124.50 | 125.00 | 122.58 | 132,324 |
| 2025-06-16 | 126.50 | 129.00 | 126.50 | 128.00 | 125.52 | 91,728 |
| 2025-06-13 | 125.00 | 127.00 | 123.00 | 126.00 | 123.56 | 89,816 |
| 2025-06-12 | 115.00 | 125.50 | 115.00 | 125.00 | 122.58 | 111,879 |
| 2025-06-11 | 110.00 | 116.50 | 109.50 | 115.00 | 112.77 | 100,613 |
| 2025-06-10 | 101.00 | 108.50 | 100.50 | 108.00 | 105.91 | 196,611 |
| 2025-06-09 | 97.000 | 101.50 | 96.400 | 101.50 | 99.533 | 161,419 |
| 2025-06-05 | 92.200 | 96.200 | 92.200 | 96.200 | 94.335 | 106,389 |
| 2025-06-04 | 90.600 | 92.800 | 90.000 | 92.800 | 91.001 | 76,484 |
| 2025-06-03 | 95.800 | 98.000 | 91.200 | 91.200 | 89.432 | 146,874 |
| 2025-06-02 | 100.50 | 100.50 | 95.200 | 96.000 | 94.139 | 55,859 |
| 2025-05-30 | 99.200 | 101.50 | 97.800 | 100.50 | 98.552 | 30,703 |
| 2025-05-28 | 104.50 | 106.50 | 98.800 | 99.200 | 97.277 | 76,247 |
| 2025-05-27 | 119.00 | 119.50 | 117.50 | 118.50 | 116.20 | 38,705 |
| 2025-05-26 | 116.50 | 119.00 | 116.00 | 118.00 | 115.71 | 47,054 |
| 2025-05-23 | 116.50 | 119.00 | 116.50 | 118.00 | 113.46 | 26,863 |
| 2025-05-22 | 116.50 | 116.50 | 115.50 | 116.50 | 112.01 | 16,029 |
| 2025-05-21 | 116.00 | 116.50 | 115.50 | 116.50 | 112.01 | 34,402 |
| 2025-05-20 | 115.00 | 116.00 | 115.00 | 116.00 | 111.53 | 28,685 |
| 2025-05-19 | 115.00 | 116.00 | 114.50 | 115.00 | 110.57 | 26,816 |
| 2025-05-16 | 115.50 | 115.50 | 114.00 | 115.00 | 110.57 | 25,393 |
| 2025-05-15 | 115.00 | 115.50 | 114.50 | 115.50 | 111.05 | 21,111 |
| 2025-05-14 | 113.50 | 118.50 | 113.50 | 115.00 | 110.57 | 12,489 |
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.