Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	26.200	26.900	25.000	26.300	23.194	2,090
2024-02-27	26.900	26.900	25.800	26.200	23.106	2,149
2024-02-26	28.600	31.200	26.100	27.000	23.812	2,010
2024-02-23	26.000	30.800	26.000	28.600	25.223	4,534
2024-02-22	25.100	26.600	25.100	26.000	22.930	226
2024-02-21	23.700	26.600	23.700	25.100	22.136	862
2024-02-20	26.400	26.600	23.800	25.400	22.401	1,255
2024-02-19	27.600	27.600	24.200	26.000	22.930	1,674
2024-02-16	27.100	27.900	27.100	27.600	24.341	1,491
2024-02-15	26.000	29.700	26.000	28.000	24.694	4,839
2024-02-14	29.900	29.900	28.900	29.800	26.281	1,035
2024-02-13	29.700	31.300	29.700	30.100	26.546	1,605
2024-02-12	30.500	30.500	28.200	29.700	26.193	1,157
2024-02-09	33.000	33.000	30.200	30.500	26.899	735
2024-02-08	31.100	32.900	30.300	32.000	28.221	5,952
2024-02-07	30.500	31.000	30.400	31.000	27.339	3,821
2024-02-06	30.200	31.100	30.200	31.000	27.339	1,361
2024-02-05	29.700	32.000	29.600	30.200	26.634	6,381
2024-02-02	29.100	30.200	29.100	29.700	26.193	1,834
2024-02-01	29.900	30.500	28.600	30.300	26.722	4,424
2024-01-31	29.700	29.800	28.100	29.800	26.281	1,286
2024-01-30	29.900	30.500	28.700	29.700	26.193	1,932
2024-01-29	29.100	30.400	28.000	29.900	26.369	4,218
2024-01-26	28.900	30.300	27.700	29.100	25.664	1,575
2024-01-25	28.900	28.900	28.000	28.500	25.135	439
2024-01-24	29.200	29.800	27.900	28.800	25.399	2,595
2024-01-23	27.400	30.800	27.400	29.200	25.752	900
2024-01-22	30.000	30.000	28.300	30.000	26.458	226
2024-01-19	28.500	30.000	27.000	30.000	26.458	2,768
2024-01-18	27.900	29.400	27.500	28.500	25.135	2,320
2024-01-17	29.500	29.800	28.500	28.500	25.135	111
2024-01-16	29.300	32.900	29.300	29.500	26.017	416
2024-01-15	29.000	29.500	28.600	29.300	25.840	622
2024-01-12	29.100	29.400	28.800	29.000	25.576	499
2024-01-11	29.900	30.900	28.700	29.100	25.664	2,879
2024-01-10	30.000	31.000	29.000	30.900	27.251	979
2024-01-09	30.700	30.800	29.700	30.000	26.458	1,643
2024-01-08	29.400	31.100	28.400	30.400	26.810	3,382
2024-01-05	29.000	29.400	28.600	29.400	25.928	1,388
2024-01-04	28.300	29.400	27.000	28.500	25.135	4,030
2024-01-03	28.600	29.400	27.800	28.000	24.694	638
2024-01-02	29.400	29.400	26.200	28.300	24.958	2,181
2023-12-29	26.900	28.800	26.900	28.800	25.399	1,542
2023-12-28	26.600	27.600	26.600	27.600	24.341	4,591
2023-12-27	26.600	27.100	25.700	26.600	23.459	1,148
2023-12-22	25.500	26.700	24.600	26.600	23.459	1,779
2023-12-21	25.400	26.000	24.700	26.000	22.930	1,790
2023-12-20	25.000	25.400	24.700	25.400	22.401	1,502
2023-12-19	24.400	25.100	24.400	25.000	22.048	2,890
2023-12-18	24.800	25.000	24.400	24.400	21.519	581
2023-12-15	24.400	25.100	24.400	25.100	22.136	2,468
2023-12-14	24.300	24.800	24.200	24.600	21.695	6,022
2023-12-13	24.400	25.000	24.100	24.300	21.431	487
2023-12-12	25.600	25.600	24.200	25.500	22.489	369
2023-12-11	25.500	25.800	24.400	25.800	22.753	4,044
2023-12-08	25.000	25.500	24.700	25.500	22.489	1,655
2023-12-07	25.400	25.400	24.400	25.200	22.224	318
2023-12-06	25.000	25.400	24.900	25.000	22.048	7,853
2023-12-05	24.800	25.300	24.800	25.300	22.313	142
2023-12-04	25.100	25.400	23.700	25.400	22.401	2,060

← NewerPage 12 of 22 · 1,261 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.