Soder Sportfiske AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 28.200 | 28.200 | 26.200 | 28.000 | 25.912 | 608 |
| 2024-08-21 | 28.400 | 28.600 | 26.600 | 28.000 | 25.912 | 613 |
| 2024-08-20 | 28.600 | 28.600 | 24.400 | 27.400 | 25.357 | 205 |
| 2024-08-19 | 27.600 | 27.600 | 25.800 | 26.800 | 24.801 | 883 |
| 2024-08-16 | 27.800 | 27.800 | 26.000 | 27.600 | 25.542 | 1,377 |
| 2024-08-15 | 28.600 | 28.600 | 26.200 | 27.800 | 25.727 | 3,445 |
| 2024-08-14 | 26.000 | 28.200 | 26.000 | 27.800 | 25.727 | 1,110 |
| 2024-08-13 | 28.800 | 28.800 | 26.000 | 26.000 | 24.061 | 407 |
| 2024-08-12 | 26.600 | 26.600 | 23.000 | 25.200 | 23.321 | 259 |
| 2024-08-09 | 26.800 | 28.600 | 23.000 | 26.600 | 24.616 | 369 |
| 2024-08-08 | 26.800 | 26.800 | 26.800 | 26.800 | 24.801 | 0 |
| 2024-08-07 | 25.000 | 27.200 | 25.000 | 26.800 | 24.801 | 3,517 |
| 2024-08-06 | 27.600 | 27.600 | 25.000 | 25.800 | 23.876 | 485 |
| 2024-08-05 | 27.200 | 28.800 | 26.000 | 27.600 | 25.542 | 5,712 |
| 2024-08-02 | 27.200 | 28.800 | 26.600 | 27.200 | 25.172 | 5,506 |
| 2024-08-01 | 29.400 | 29.600 | 28.800 | 28.800 | 26.652 | 309 |
| 2024-07-31 | 28.800 | 28.800 | 27.400 | 28.800 | 26.652 | 1,695 |
| 2024-07-30 | 28.800 | 28.800 | 27.400 | 28.800 | 26.652 | 303 |
| 2024-07-29 | 27.600 | 29.400 | 27.600 | 27.800 | 25.727 | 1,196 |
| 2024-07-26 | 27.400 | 27.600 | 26.600 | 27.600 | 25.542 | 353 |
| 2024-07-25 | 28.600 | 28.600 | 25.800 | 27.400 | 25.357 | 558 |
| 2024-07-24 | 29.600 | 30.000 | 29.000 | 29.000 | 26.837 | 990 |
| 2024-07-23 | 29.000 | 29.000 | 27.000 | 29.000 | 26.837 | 3,918 |
| 2024-07-22 | 30.000 | 30.000 | 27.000 | 29.200 | 27.022 | 1,360 |
| 2024-07-19 | 29.800 | 30.000 | 26.200 | 30.000 | 27.763 | 6,860 |
| 2024-07-18 | 27.800 | 29.800 | 27.800 | 29.800 | 27.578 | 2,799 |
| 2024-07-17 | 26.800 | 28.400 | 25.800 | 28.000 | 25.912 | 4,513 |
| 2024-07-16 | 26.800 | 27.000 | 25.600 | 26.800 | 24.801 | 3,879 |
| 2024-07-15 | 24.400 | 27.600 | 24.400 | 27.200 | 25.172 | 21,605 |
| 2024-07-12 | 21.200 | 24.400 | 21.200 | 23.000 | 21.285 | 540 |
| 2024-07-11 | 22.000 | 23.800 | 22.000 | 23.200 | 21.470 | 82 |
| 2024-07-10 | 22.400 | 24.000 | 22.000 | 22.000 | 20.359 | 1,170 |
| 2024-07-09 | 22.400 | 22.600 | 21.800 | 22.600 | 20.915 | 236 |
| 2024-07-08 | 23.200 | 23.600 | 22.400 | 22.400 | 20.730 | 1,067 |
| 2024-07-05 | 22.400 | 23.600 | 22.400 | 23.600 | 21.840 | 392 |
| 2024-07-04 | 24.400 | 24.600 | 23.000 | 23.800 | 22.025 | 4,080 |
| 2024-07-03 | 23.000 | 24.800 | 23.000 | 24.000 | 22.210 | 465 |
| 2024-07-02 | 23.600 | 24.000 | 23.600 | 23.600 | 21.840 | 1,077 |
| 2024-07-01 | 24.000 | 24.600 | 22.800 | 23.600 | 21.840 | 700 |
| 2024-06-28 | 23.400 | 23.800 | 22.000 | 22.800 | 21.100 | 803 |
| 2024-06-27 | 24.000 | 24.000 | 21.000 | 23.400 | 21.655 | 1,699 |
| 2024-06-26 | 22.800 | 24.000 | 22.000 | 24.000 | 22.210 | 184 |
| 2024-06-25 | 22.800 | 22.800 | 22.400 | 22.800 | 21.100 | 139 |
| 2024-06-24 | 23.000 | 24.800 | 21.000 | 23.000 | 21.285 | 923 |
| 2024-06-20 | 23.200 | 23.200 | 22.000 | 23.000 | 21.285 | 159 |
| 2024-06-19 | 23.000 | 23.000 | 21.200 | 22.200 | 20.544 | 1,839 |
| 2024-06-18 | 22.200 | 24.800 | 22.200 | 23.000 | 21.285 | 400 |
| 2024-06-17 | 23.200 | 23.600 | 22.000 | 22.200 | 20.544 | 2,034 |
| 2024-06-14 | 23.000 | 23.800 | 22.600 | 23.800 | 22.025 | 165 |
| 2024-06-13 | 23.600 | 23.800 | 22.200 | 23.000 | 21.285 | 7,923 |
| 2024-06-12 | 24.000 | 24.000 | 23.400 | 23.600 | 21.840 | 55 |
| 2024-06-11 | 23.400 | 24.000 | 23.400 | 24.000 | 22.210 | 692 |
| 2024-06-10 | 24.800 | 24.800 | 23.400 | 23.400 | 21.655 | 159 |
| 2024-06-07 | 24.400 | 24.800 | 22.800 | 24.800 | 22.951 | 1,066 |
| 2024-06-05 | 23.000 | 24.400 | 23.000 | 24.400 | 22.580 | 705 |
| 2024-06-04 | 24.400 | 24.800 | 23.000 | 24.400 | 22.580 | 324 |
| 2024-06-03 | 24.800 | 25.000 | 23.800 | 24.400 | 22.580 | 380 |
| 2024-05-31 | 23.800 | 25.000 | 23.400 | 24.900 | 23.043 | 4,238 |
| 2024-05-30 | 24.900 | 24.900 | 23.300 | 24.800 | 22.951 | 254 |
| 2024-05-29 | 24.100 | 25.600 | 23.200 | 25.600 | 23.691 | 1,490 |
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.