Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	29.400	29.400	27.500	29.000	25.576	2,012
2023-06-15	27.800	29.400	27.800	29.400	25.928	854
2023-06-14	28.100	29.000	26.600	27.800	24.517	1,810
2023-06-13	26.900	28.200	26.600	28.200	24.870	814
2023-06-12	27.100	27.300	26.700	26.900	23.724	2,248
2023-06-09	27.700	27.700	26.100	27.100	23.900	950
2023-06-08	27.100	27.200	26.700	27.000	23.812	1,095
2023-06-07	27.700	27.700	26.100	27.200	23.988	4,297
2023-06-05	27.700	27.700	26.100	27.700	24.429	1,408
2023-06-02	28.000	28.000	26.000	27.700	24.429	2,923
2023-06-01	28.900	28.900	26.800	28.000	24.694	1,942
2023-05-31	27.300	29.000	27.300	28.900	25.487	187
2023-05-30	27.200	28.000	27.100	27.300	24.076	2,434
2023-05-29	29.000	29.000	27.200	27.200	23.988	480
2023-05-26	28.800	28.800	27.100	28.100	24.782	1,814
2023-05-25	27.300	28.300	27.300	28.100	24.782	262
2023-05-24	28.200	28.200	27.100	28.000	24.694	281
2023-05-23	28.500	28.500	28.200	28.200	24.870	299
2023-05-22	28.400	30.000	27.500	28.500	25.135	2,082
2023-05-19	29.200	29.200	27.600	28.600	25.223	650
2023-05-17	27.600	29.700	27.600	29.200	25.752	118
2023-05-16	27.800	31.700	27.800	29.000	25.576	1,986
2023-05-15	29.000	29.900	28.100	28.100	24.782	438
2023-05-12	27.800	29.500	27.700	29.500	26.017	964
2023-05-11	28.000	28.500	28.000	28.500	25.135	1,383
2023-05-10	30.600	30.600	28.100	28.600	25.223	1,093
2023-05-09	28.100	31.000	27.900	30.700	27.075	2,531
2023-05-08	29.600	30.000	27.200	28.100	24.782	2,099
2023-05-05	27.600	31.400	27.600	28.200	24.870	2,057
2023-05-04	29.700	29.700	27.400	27.600	24.341	472
2023-05-03	29.000	30.000	27.500	29.700	26.193	2,851
2023-05-02	29.000	29.500	26.300	29.000	25.576	1,959
2023-04-28	30.900	30.900	28.400	29.000	25.576	805
2023-04-27	29.800	30.400	28.000	28.400	25.046	1,989
2023-04-26	30.400	30.400	28.500	29.800	26.281	1,342
2023-04-25	28.800	31.000	28.800	30.400	26.810	3,115
2023-04-24	31.400	31.400	28.300	28.800	25.399	2,316
2023-04-21	29.700	31.400	29.700	31.400	27.692	3
2023-04-20	29.500	31.800	28.300	31.500	27.780	805
2023-04-19	30.900	31.800	29.100	31.800	28.045	367
2023-04-18	31.400	31.400	30.000	30.900	27.251	109
2023-04-17	31.600	31.600	28.500	31.400	27.692	797
2023-04-14	29.000	31.600	28.600	31.600	27.869	1,220
2023-04-13	29.100	29.100	28.100	29.000	25.576	202
2023-04-12	29.100	29.100	27.700	29.100	25.664	545
2023-04-11	28.100	29.100	26.000	29.100	25.664	6,219
2023-04-06	28.800	29.000	28.100	28.100	24.782	481
2023-04-05	29.200	29.200	28.300	29.000	25.576	896
2023-04-04	28.500	29.400	28.200	29.200	25.752	2,212
2023-04-03	29.000	29.000	27.600	28.500	25.135	378
2023-03-31	28.550	28.550	27.150	27.150	23.944	2,861
2023-03-30	29.000	29.000	27.100	28.550	25.179	3,674
2023-03-29	29.200	29.200	27.700	28.000	24.694	544
2023-03-28	26.400	29.700	26.400	28.950	25.532	338
2023-03-27	28.800	28.800	26.400	27.900	24.606	2,186
2023-03-24	28.950	29.000	28.250	28.850	25.443	1,884
2023-03-23	28.450	29.800	28.450	28.950	25.532	400
2023-03-22	28.950	29.500	28.500	29.500	26.017	4,443
2023-03-21	29.000	29.800	28.950	29.800	26.281	6,871
2023-03-20	30.850	30.850	28.350	29.600	26.105	5,600

← NewerPage 15 of 22 · 1,262 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.