Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.200	16.500	15.950	15.950	15.950	7,567
2026-10-19	16.250	16.300	15.700	16.250	16.250	3,319
2026-10-16	16.050	16.250	16.000	16.000	16.000	4,780
2026-10-15	15.700	15.700	15.650	15.650	15.650	2,431
2026-10-14	15.550	16.250	15.550	15.700	15.700	1,275
2026-10-13	15.500	15.900	15.500	15.800	15.800	4,068
2026-10-12	15.850	15.850	15.500	15.500	15.500	2,418
2026-10-09	16.000	16.250	15.850	15.850	15.850	5,424
2026-10-08	16.150	16.200	15.800	15.800	15.800	3,497
2026-10-07	16.150	16.200	15.750	16.200	16.200	146
2026-10-06	15.550	16.150	15.450	16.150	16.150	5,963
2026-10-05	15.500	15.800	15.500	15.600	15.600	3,881
2026-10-02	15.500	15.950	15.500	15.600	15.600	3,806
2026-10-01	15.650	15.950	15.500	15.500	15.500	4,364
2026-09-30	16.050	16.050	15.800	15.800	15.800	2,240
2026-09-29	15.600	16.050	15.600	15.800	15.800	143
2026-09-28	16.000	16.050	15.550	15.800	15.800	444
2026-09-25	15.900	16.100	15.450	16.000	16.000	3,255
2026-09-24	15.250	15.900	15.200	15.800	15.800	10,778
2026-09-23	15.600	15.800	15.300	15.300	15.300	545
2026-09-22	15.500	15.800	15.450	15.500	15.500	5,711
2026-09-21	15.950	15.950	15.600	15.800	15.800	2,825
2026-09-18	16.100	16.100	15.550	15.550	15.550	1,710
2026-09-17	15.800	16.100	15.650	15.850	15.850	1,392
2026-09-16	16.200	16.200	15.500	16.100	16.100	196
2026-09-15	15.700	16.150	15.700	16.150	16.150	282
2026-09-14	16.100	16.150	15.750	15.750	15.750	2,072
2026-09-11	16.350	16.350	15.700	15.950	15.950	1,709
2026-09-10	16.000	16.250	15.500	16.100	16.100	3,309
2026-09-09	16.150	16.150	15.750	15.850	15.850	11,707
2026-09-08	16.000	16.600	15.800	16.100	16.100	3,590
2026-09-07	16.950	16.950	16.050	16.050	16.050	1,334
2026-09-04	16.400	16.800	16.200	16.200	16.200	8,813
2026-09-03	16.350	16.450	16.200	16.400	16.400	2,610
2026-09-02	16.350	16.500	16.350	16.350	16.350	782
2026-09-01	16.300	16.350	16.000	16.350	16.350	1,706
2026-08-31	16.650	16.900	16.100	16.200	16.200	3,695
2026-08-28	16.550	16.750	16.250	16.650	16.650	7,121
2026-08-27	17.200	17.200	16.500	16.500	16.500	10,246
2026-08-26	17.000	17.150	16.850	17.100	17.100	1,331
2026-08-25	17.050	17.750	16.950	16.950	16.950	2,139
2026-08-24	16.750	17.100	16.750	17.000	17.000	3,494
2026-08-21	16.800	17.100	16.800	16.800	16.800	11,118
2026-08-20	16.900	17.500	16.650	16.800	16.800	14,719
2026-08-19	16.850	16.850	16.300	16.300	16.300	5,805
2026-08-18	16.150	16.900	16.150	16.850	16.850	2,346
2026-08-17	16.200	17.000	16.200	16.500	16.500	14,901
2026-08-14	16.450	16.550	16.200	16.200	16.200	1,521
2026-08-13	16.800	16.800	16.250	16.250	16.250	971
2026-08-12	16.750	16.750	16.400	16.700	16.700	7,492
2026-08-11	16.050	16.500	16.000	16.400	16.400	20,327
2026-08-10	15.850	16.550	15.850	16.050	16.050	6,175
2026-08-07	16.450	17.000	15.950	16.250	16.250	4,585
2026-08-06	16.650	16.650	16.050	16.050	16.050	1,169
2026-08-05	16.200	16.800	16.150	16.300	16.300	4,527
2026-08-04	16.050	16.250	15.850	16.200	16.200	2,569
2026-08-03	16.100	16.100	15.650	15.950	15.950	1,791
2026-07-31	16.000	16.200	15.500	15.900	15.900	14,849
2026-07-30	16.650	16.650	15.750	15.750	15.750	10,358
2026-07-29	16.050	16.500	16.050	16.500	16.500	11,207

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.8000 SEK
2025-05-07	0.8000 SEK
2024-05-15	0.6000 SEK
2024-05-08	0.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.