Soder Sportfiske AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 24.500 | 25.300 | 24.000 | 24.100 | 22.303 | 750 |
| 2024-05-27 | 24.000 | 24.900 | 23.200 | 24.400 | 22.580 | 1,234 |
| 2024-05-24 | 25.900 | 25.900 | 24.200 | 25.000 | 23.136 | 351 |
| 2024-05-23 | 24.900 | 25.900 | 24.500 | 25.900 | 23.969 | 932 |
| 2024-05-22 | 24.900 | 24.900 | 24.200 | 24.900 | 23.043 | 489 |
| 2024-05-21 | 25.900 | 25.900 | 24.400 | 24.600 | 22.765 | 6,363 |
| 2024-05-20 | 24.400 | 24.500 | 23.300 | 24.300 | 22.488 | 2,882 |
| 2024-05-17 | 24.600 | 24.600 | 23.000 | 24.400 | 22.580 | 140 |
| 2024-05-16 | 24.000 | 25.800 | 24.000 | 24.600 | 22.765 | 483 |
| 2024-05-15 | 24.400 | 25.400 | 24.000 | 24.900 | 23.043 | 1,672 |
| 2024-05-14 | 24.100 | 25.900 | 24.100 | 24.400 | 22.025 | 1,756 |
| 2024-05-13 | 26.000 | 26.000 | 23.900 | 24.200 | 21.845 | 4,648 |
| 2024-05-10 | 26.100 | 26.100 | 23.700 | 25.500 | 23.018 | 7,684 |
| 2024-05-08 | 25.700 | 26.100 | 22.400 | 26.100 | 23.560 | 191 |
| 2024-05-07 | 27.700 | 27.700 | 24.400 | 26.100 | 23.018 | 528 |
| 2024-05-06 | 26.900 | 26.900 | 25.000 | 25.000 | 22.048 | 3,740 |
| 2024-05-03 | 25.200 | 25.200 | 24.300 | 25.200 | 22.224 | 514 |
| 2024-05-02 | 25.200 | 25.200 | 23.700 | 25.200 | 22.224 | 30 |
| 2024-04-30 | 24.700 | 26.000 | 22.800 | 25.200 | 22.224 | 531 |
| 2024-04-29 | 25.200 | 25.200 | 24.700 | 24.700 | 21.783 | 224 |
| 2024-04-26 | 23.000 | 29.400 | 23.000 | 25.200 | 22.224 | 2,283 |
| 2024-04-25 | 25.500 | 25.500 | 23.000 | 25.500 | 22.489 | 3,435 |
| 2024-04-24 | 26.000 | 26.000 | 25.500 | 25.500 | 22.489 | 127 |
| 2024-04-23 | 26.800 | 26.800 | 25.400 | 25.400 | 22.401 | 341 |
| 2024-04-22 | 24.900 | 26.800 | 24.000 | 24.200 | 21.342 | 1,625 |
| 2024-04-19 | 24.200 | 26.100 | 24.200 | 24.900 | 21.960 | 1,096 |
| 2024-04-18 | 26.400 | 27.400 | 24.100 | 24.200 | 21.342 | 5,528 |
| 2024-04-17 | 26.600 | 27.900 | 26.400 | 26.400 | 23.283 | 831 |
| 2024-04-16 | 24.900 | 25.600 | 24.900 | 25.600 | 22.577 | 748 |
| 2024-04-15 | 25.100 | 26.200 | 25.100 | 25.200 | 22.224 | 469 |
| 2024-04-12 | 26.100 | 26.100 | 24.700 | 25.900 | 22.842 | 347 |
| 2024-04-11 | 24.900 | 25.600 | 24.900 | 25.500 | 22.489 | 150 |
| 2024-04-10 | 25.500 | 26.400 | 24.600 | 26.400 | 23.283 | 1,190 |
| 2024-04-09 | 24.900 | 26.200 | 24.900 | 26.200 | 23.106 | 2,419 |
| 2024-04-08 | 25.400 | 26.500 | 24.400 | 25.000 | 22.048 | 1,646 |
| 2024-04-05 | 26.000 | 26.000 | 24.200 | 25.400 | 22.401 | 2,260 |
| 2024-04-04 | 25.400 | 26.000 | 25.200 | 26.000 | 22.930 | 294 |
| 2024-04-03 | 24.700 | 25.800 | 24.700 | 25.500 | 22.489 | 533 |
| 2024-04-02 | 25.300 | 25.900 | 24.700 | 25.900 | 22.842 | 5,157 |
| 2024-03-28 | 26.200 | 26.200 | 25.300 | 25.300 | 22.313 | 637 |
| 2024-03-27 | 25.500 | 26.800 | 25.300 | 26.200 | 23.106 | 1,476 |
| 2024-03-26 | 26.000 | 26.300 | 25.300 | 25.500 | 22.489 | 1,184 |
| 2024-03-25 | 26.000 | 26.900 | 25.100 | 26.900 | 23.724 | 1,818 |
| 2024-03-22 | 26.100 | 26.500 | 24.400 | 26.500 | 23.371 | 5,533 |
| 2024-03-21 | 25.700 | 26.700 | 25.700 | 26.100 | 23.018 | 858 |
| 2024-03-20 | 26.000 | 27.400 | 25.600 | 25.600 | 22.577 | 14,024 |
| 2024-03-19 | 25.800 | 26.900 | 25.800 | 26.800 | 23.635 | 1,759 |
| 2024-03-18 | 25.800 | 25.800 | 24.900 | 25.800 | 22.753 | 1,508 |
| 2024-03-15 | 26.800 | 26.800 | 23.600 | 25.800 | 22.753 | 1,704 |
| 2024-03-14 | 25.100 | 26.000 | 24.600 | 26.000 | 22.930 | 1,738 |
| 2024-03-13 | 25.600 | 25.800 | 25.000 | 25.100 | 22.136 | 3,634 |
| 2024-03-12 | 25.400 | 26.600 | 25.300 | 26.600 | 23.459 | 4,024 |
| 2024-03-11 | 26.100 | 26.200 | 25.400 | 25.500 | 22.489 | 463 |
| 2024-03-08 | 26.800 | 26.800 | 25.300 | 26.200 | 23.106 | 266 |
| 2024-03-07 | 28.900 | 28.900 | 26.200 | 26.700 | 23.547 | 10,474 |
| 2024-03-06 | 27.200 | 28.900 | 26.100 | 28.900 | 25.487 | 437 |
| 2024-03-05 | 27.000 | 27.700 | 26.700 | 27.200 | 23.988 | 497 |
| 2024-03-04 | 26.900 | 27.900 | 26.200 | 27.000 | 23.812 | 762 |
| 2024-03-01 | 26.200 | 27.500 | 26.200 | 26.900 | 23.724 | 5,987 |
| 2024-02-29 | 26.300 | 27.100 | 26.100 | 26.100 | 23.018 | 978 |
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.