Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.100	28.100	25.800	28.100	24.782	1,148
2023-09-07	28.400	29.000	27.000	28.200	24.870	3,022
2023-09-06	28.700	28.700	25.500	28.400	25.046	12,478
2023-09-05	28.700	28.700	28.500	28.700	25.311	882
2023-09-04	29.000	29.900	27.700	28.700	25.311	2,481
2023-09-01	30.000	30.000	28.600	29.000	25.576	2,890
2023-08-31	30.900	30.900	28.800	30.300	26.722	160,432
2023-08-30	31.000	31.000	30.900	30.900	27.251	65
2023-08-29	29.800	31.000	29.000	31.000	27.339	1,630
2023-08-28	31.000	31.000	29.000	30.000	26.458	2,151
2023-08-25	29.400	31.200	29.400	31.200	27.516	705
2023-08-24	28.900	30.700	28.900	30.700	27.075	401
2023-08-23	30.800	30.800	29.500	30.700	27.075	1,247
2023-08-22	28.400	31.200	28.400	30.800	27.163	6,612
2023-08-21	30.900	30.900	29.100	30.700	27.075	248
2023-08-18	29.600	30.900	29.000	30.000	26.458	602
2023-08-17	29.600	29.600	29.600	29.600	26.105	11
2023-08-16	29.100	29.600	29.100	29.600	26.105	149
2023-08-15	29.500	31.400	29.400	29.400	25.928	1,870
2023-08-14	30.200	31.000	28.800	30.500	26.899	171
2023-08-11	30.100	30.200	28.600	30.200	26.634	1,900
2023-08-10	30.500	30.900	29.100	30.200	26.634	1,864
2023-08-09	29.000	30.500	29.000	30.200	26.634	2,826
2023-08-08	27.400	29.700	27.400	28.200	24.870	500
2023-08-07	28.600	29.000	27.600	29.000	25.576	1,661
2023-08-04	28.800	28.800	28.100	28.700	25.311	532
2023-08-03	28.800	29.400	28.700	29.300	25.840	1,873
2023-08-02	28.900	28.900	28.000	28.800	25.399	232
2023-08-01	28.100	28.900	27.900	28.900	25.487	475
2023-07-31	29.200	29.200	27.200	28.900	25.487	1,765
2023-07-28	28.100	29.200	28.100	29.200	25.752	341
2023-07-27	29.500	29.500	27.800	28.100	24.782	1,073
2023-07-26	29.400	29.400	27.600	27.700	24.429	3,816
2023-07-25	30.800	30.800	27.200	29.400	25.928	3,443
2023-07-24	28.600	30.800	27.900	30.800	27.163	3,399
2023-07-21	30.800	30.800	28.300	28.600	25.223	1,361
2023-07-20	29.800	30.900	28.200	28.200	24.870	1,220
2023-07-19	27.500	29.700	27.500	29.000	25.576	1,144
2023-07-18	29.300	29.300	27.400	27.400	24.165	126
2023-07-17	29.900	29.900	27.600	28.000	24.694	1,131
2023-07-14	28.800	29.900	27.700	29.900	26.369	6,744
2023-07-13	28.500	29.200	27.600	28.900	25.487	1,305
2023-07-12	28.500	28.800	28.300	28.800	25.399	1,072
2023-07-11	30.400	30.400	28.400	29.200	25.752	686
2023-07-10	28.300	30.500	28.300	30.500	26.899	7,575
2023-07-07	29.000	29.000	27.300	28.300	24.958	668
2023-07-06	27.500	29.900	27.000	29.000	25.576	1,196
2023-07-05	27.600	28.900	27.500	27.500	24.253	1,274
2023-07-04	28.500	28.900	27.600	28.700	25.311	1,641
2023-07-03	28.900	30.000	27.800	28.500	25.135	4,299
2023-06-30	29.400	29.400	27.900	28.900	25.487	979
2023-06-29	30.000	30.000	28.400	29.400	25.928	141
2023-06-28	27.300	30.000	27.300	30.000	26.458	2,338
2023-06-27	29.200	29.200	27.400	29.000	25.576	2,030
2023-06-26	31.000	31.000	27.400	29.200	25.752	913
2023-06-22	29.500	29.500	27.300	29.400	25.928	66
2023-06-21	28.000	29.500	28.000	29.500	26.017	9
2023-06-20	26.700	29.600	26.700	29.500	26.017	2,311
2023-06-19	29.000	29.000	27.400	27.400	24.165	1,681
2023-06-16	29.400	29.400	27.500	29.000	25.576	2,012

← NewerPage 14 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.