Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	24.200	25.500	24.200	25.400	22.401	175
2023-11-30	25.500	25.500	25.500	25.500	22.489	512
2023-11-29	24.900	25.500	24.500	25.500	22.489	2,480
2023-11-28	25.400	25.400	23.800	24.500	21.607	2,093
2023-11-27	25.100	25.600	25.000	25.400	22.401	510
2023-11-24	26.800	26.800	24.800	24.800	21.872	309
2023-11-23	26.400	27.500	26.000	26.800	23.635	316
2023-11-22	27.500	27.500	25.000	26.400	23.283	60
2023-11-21	26.000	26.000	26.000	26.000	22.930	40
2023-11-20	25.600	27.500	25.100	27.400	24.165	1,869
2023-11-17	25.500	26.700	25.300	25.600	22.577	609
2023-11-16	25.100	26.800	25.100	25.600	22.577	1,546
2023-11-15	25.800	27.300	24.600	25.100	22.136	2,664
2023-11-14	26.900	27.400	25.500	27.400	24.165	1,600
2023-11-13	25.000	26.600	25.000	26.600	23.459	2,609
2023-11-10	24.700	27.500	24.700	25.900	22.842	350
2023-11-09	25.700	26.800	25.700	26.400	23.283	1,653
2023-11-08	23.500	26.500	23.100	25.000	22.048	12,298
2023-11-07	24.500	24.500	22.000	24.300	21.431	870
2023-11-06	26.000	26.000	24.100	24.500	21.607	241
2023-11-03	24.500	24.500	23.200	24.000	21.166	252
2023-11-02	23.500	25.000	23.100	24.900	21.960	8,571
2023-11-01	23.200	23.900	23.200	23.600	20.813	3,077
2023-10-31	24.100	24.100	20.900	23.400	20.637	200
2023-10-30	23.600	23.600	21.900	22.200	19.579	1,289
2023-10-27	22.700	23.900	22.400	23.600	20.813	1,224
2023-10-26	25.000	25.000	22.400	22.400	19.755	1,019
2023-10-25	23.500	25.000	23.400	23.400	20.637	1,409
2023-10-24	23.300	23.400	22.500	22.600	19.931	114
2023-10-23	23.500	23.500	22.500	23.300	20.549	1,902
2023-10-20	25.000	25.000	23.900	24.100	21.254	318
2023-10-19	23.700	24.700	23.700	24.100	21.254	315
2023-10-18	24.000	24.600	24.000	24.000	21.166	63
2023-10-17	24.600	25.100	22.800	23.800	20.990	1,878
2023-10-16	24.000	25.000	24.000	24.600	21.695	53,078
2023-10-13	24.900	24.900	24.000	24.000	21.166	79
2023-10-12	24.700	24.800	23.800	23.900	21.078	1,530
2023-10-11	25.100	26.400	24.000	24.700	21.783	37,808
2023-10-10	24.500	25.100	24.300	25.100	22.136	617
2023-10-09	24.500	27.600	24.300	24.500	21.607	13,268
2023-10-06	25.000	25.100	22.000	24.500	21.607	610
2023-10-05	25.800	25.800	25.100	25.100	22.136	291
2023-10-04	25.800	25.800	25.100	25.800	22.753	17,054
2023-10-03	25.100	25.900	24.800	25.700	22.665	526
2023-10-02	25.600	26.000	25.300	26.000	22.930	2,658
2023-09-29	26.000	26.700	25.600	25.600	22.577	204
2023-09-28	26.000	26.400	25.900	26.300	23.194	208
2023-09-27	26.200	27.100	25.400	25.900	22.842	16,417
2023-09-26	27.300	27.300	26.700	27.300	24.076	290
2023-09-25	26.000	28.000	26.000	26.600	23.459	359
2023-09-22	27.700	28.000	27.700	28.000	24.694	110
2023-09-21	27.300	27.900	27.000	27.900	24.606	397
2023-09-20	27.600	29.500	27.100	27.300	24.076	4,448
2023-09-19	26.300	27.700	26.300	26.800	23.635	680
2023-09-18	26.600	27.900	26.600	27.700	24.429	834
2023-09-15	28.000	28.000	27.400	27.900	24.606	135
2023-09-14	28.000	28.000	27.700	28.000	24.694	20,127
2023-09-13	28.500	28.500	28.500	28.500	25.135	814
2023-09-12	28.000	29.100	28.000	28.900	25.487	10,178
2023-09-11	28.100	29.000	26.200	28.400	25.046	12,014

← NewerPage 13 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.