Siljansvik AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 94.200 | 96.000 | 94.000 | 94.800 | 91.150 | 27,566 |
| 2024-11-12 | 94.200 | 95.000 | 94.000 | 94.200 | 90.574 | 6,459 |
| 2024-11-11 | 93.600 | 94.600 | 93.600 | 94.400 | 90.766 | 65,093 |
| 2024-11-08 | 95.200 | 95.200 | 92.800 | 93.400 | 89.804 | 45,760 |
| 2024-11-07 | 94.000 | 94.800 | 93.200 | 94.800 | 91.150 | 11,094 |
| 2024-11-06 | 94.400 | 94.800 | 93.200 | 94.000 | 90.381 | 17,977 |
| 2024-11-05 | 94.400 | 95.200 | 94.400 | 94.600 | 90.958 | 8,608 |
| 2024-11-04 | 95.600 | 95.600 | 94.200 | 94.600 | 90.958 | 8,521 |
| 2024-11-01 | 95.000 | 95.800 | 94.000 | 95.000 | 91.343 | 11,727 |
| 2024-10-31 | 95.000 | 96.800 | 94.600 | 95.000 | 91.343 | 5,197 |
| 2024-10-30 | 94.400 | 95.000 | 94.000 | 94.800 | 91.150 | 11,471 |
| 2024-10-29 | 94.600 | 94.800 | 94.400 | 94.400 | 90.766 | 2,739 |
| 2024-10-28 | 94.400 | 95.000 | 94.400 | 94.400 | 90.766 | 6,105 |
| 2024-10-25 | 94.800 | 95.400 | 94.200 | 94.200 | 90.574 | 15,587 |
| 2024-10-24 | 95.200 | 95.800 | 94.200 | 94.800 | 91.150 | 26,869 |
| 2024-10-23 | 95.400 | 95.800 | 94.600 | 95.200 | 91.535 | 10,802 |
| 2024-10-22 | 94.600 | 95.600 | 94.600 | 95.400 | 91.727 | 22,088 |
| 2024-10-21 | 95.200 | 95.200 | 94.000 | 94.600 | 90.958 | 19,088 |
| 2024-10-18 | 93.800 | 96.000 | 93.800 | 95.200 | 91.535 | 9,223 |
| 2024-10-17 | 93.600 | 94.000 | 93.400 | 94.000 | 90.381 | 6,140 |
| 2024-10-16 | 93.200 | 93.800 | 93.000 | 93.200 | 89.612 | 9,299 |
| 2024-10-15 | 93.200 | 94.800 | 93.200 | 93.800 | 90.189 | 11,882 |
| 2024-10-14 | 94.000 | 94.400 | 93.000 | 93.000 | 89.420 | 11,337 |
| 2024-10-11 | 93.600 | 95.400 | 93.200 | 94.000 | 90.381 | 10,484 |
| 2024-10-10 | 94.600 | 95.400 | 93.200 | 93.600 | 89.997 | 9,031 |
| 2024-10-09 | 94.400 | 94.600 | 93.200 | 94.200 | 90.574 | 14,609 |
| 2024-10-08 | 95.400 | 96.400 | 94.400 | 94.600 | 90.958 | 23,077 |
| 2024-10-07 | 96.400 | 97.000 | 93.200 | 95.400 | 91.727 | 56,473 |
| 2024-10-04 | 98.400 | 100.00 | 94.400 | 96.600 | 92.881 | 164,918 |
| 2024-10-03 | 88.200 | 90.000 | 88.200 | 89.600 | 86.151 | 16,670 |
| 2024-10-02 | 88.200 | 88.800 | 87.400 | 88.000 | 84.612 | 9,196 |
| 2024-10-01 | 87.200 | 88.800 | 87.200 | 88.200 | 84.804 | 33,857 |
| 2024-09-30 | 88.800 | 89.600 | 87.200 | 87.200 | 83.843 | 51,107 |
| 2024-09-27 | 84.000 | 90.000 | 82.200 | 88.200 | 84.804 | 92,923 |
| 2024-09-26 | 82.000 | 84.200 | 81.200 | 83.600 | 80.382 | 13,415 |
| 2024-09-25 | 82.000 | 83.800 | 81.400 | 82.200 | 79.035 | 23,470 |
| 2024-09-24 | 83.000 | 83.600 | 81.000 | 82.000 | 78.843 | 39,066 |
| 2024-09-23 | 85.400 | 87.200 | 81.600 | 83.000 | 79.805 | 60,172 |
| 2024-09-20 | 87.400 | 94.000 | 85.200 | 86.000 | 82.689 | 173,506 |
| 2024-09-19 | 81.400 | 84.000 | 81.400 | 83.800 | 80.574 | 49,009 |
| 2024-09-18 | 80.000 | 82.800 | 79.000 | 79.800 | 76.728 | 118,489 |
| 2024-09-17 | 80.000 | 80.200 | 79.600 | 80.200 | 77.112 | 19,603 |
| 2024-09-16 | 79.800 | 81.000 | 79.600 | 80.000 | 76.920 | 19,914 |
| 2024-09-13 | 79.600 | 80.400 | 79.400 | 79.800 | 76.728 | 17,055 |
| 2024-09-12 | 79.600 | 80.000 | 79.400 | 79.400 | 76.343 | 19,526 |
| 2024-09-11 | 79.200 | 80.600 | 79.000 | 79.200 | 76.151 | 20,772 |
| 2024-09-10 | 79.600 | 81.000 | 79.000 | 79.000 | 75.959 | 11,980 |
| 2024-09-09 | 79.000 | 79.800 | 78.200 | 79.400 | 76.343 | 40,335 |
| 2024-09-06 | 79.800 | 80.200 | 79.000 | 79.200 | 76.151 | 20,350 |
| 2024-09-05 | 78.000 | 80.400 | 77.800 | 80.000 | 76.920 | 46,727 |
| 2024-09-04 | 78.000 | 78.600 | 77.200 | 78.600 | 75.574 | 7,452 |
| 2024-09-03 | 79.000 | 79.200 | 78.000 | 79.000 | 75.959 | 2,674 |
| 2024-09-02 | 79.000 | 79.400 | 77.600 | 79.400 | 76.343 | 10,897 |
| 2024-08-30 | 79.000 | 79.000 | 77.600 | 79.000 | 75.959 | 12,752 |
| 2024-08-29 | 79.000 | 79.600 | 78.400 | 79.000 | 75.959 | 11,895 |
| 2024-08-28 | 79.400 | 80.200 | 78.600 | 79.000 | 75.959 | 23,532 |
| 2024-08-27 | 79.200 | 81.000 | 78.400 | 80.400 | 77.305 | 41,420 |
| 2024-08-26 | 79.000 | 80.600 | 78.400 | 79.600 | 76.536 | 10,073 |
| 2024-08-23 | 78.800 | 79.000 | 78.600 | 78.600 | 75.574 | 11,012 |
| 2024-08-22 | 78.600 | 79.000 | 78.600 | 78.600 | 75.574 | 4,295 |
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.