Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.950	32.800	29.450	30.850	27.207	1,964
2023-03-16	28.800	29.500	28.350	29.000	25.576	6,379
2023-03-15	30.650	32.700	28.450	28.800	25.399	3,012
2023-03-14	33.950	33.950	30.200	30.450	26.854	1,719
2023-03-13	31.950	31.950	30.500	31.250	27.560	1,248
2023-03-10	35.000	35.000	31.900	31.900	28.133	3,518
2023-03-09	33.850	33.850	32.250	32.850	28.971	788
2023-03-08	34.750	34.750	32.000	33.850	29.853	1,734
2023-03-07	35.450	35.450	32.000	34.800	30.691	4,562
2023-03-06	35.600	35.600	32.850	35.450	31.264	1,392
2023-03-03	33.300	35.550	32.850	35.500	31.308	4,021
2023-03-02	32.650	32.650	31.300	32.600	28.751	3,357
2023-03-01	33.600	33.650	32.800	32.800	28.927	1,451
2023-02-28	33.900	36.400	32.250	33.850	29.853	3,710
2023-02-27	35.200	36.450	33.750	33.900	29.897	2,939
2023-02-24	35.000	36.400	32.900	35.200	31.044	6,284
2023-02-23	35.000	35.000	31.050	34.800	30.691	11,781
2023-02-22	30.700	34.650	30.700	32.800	28.927	1,072
2023-02-21	31.250	34.900	30.600	31.900	28.133	1,438
2023-02-20	31.350	34.850	31.350	32.300	28.486	1,560
2023-02-17	33.050	36.250	31.350	31.350	27.648	3,472
2023-02-16	31.750	37.450	31.500	32.950	29.059	12,080
2023-02-15	30.400	32.450	30.400	31.750	28.001	1,695
2023-02-14	28.600	31.000	28.600	30.400	26.810	5,848
2023-02-13	30.000	31.750	28.000	28.550	25.179	4,529
2023-02-10	29.000	30.000	27.800	29.400	25.928	6,593
2023-02-09	29.850	31.000	28.500	29.000	25.576	3,119
2023-02-08	29.550	31.900	29.000	29.850	26.325	3,615
2023-02-07	28.950	32.000	28.550	29.550	26.061	2,525
2023-02-06	28.950	29.000	28.950	28.950	25.532	561
2023-02-03	28.800	29.700	28.000	28.950	25.532	1,355
2023-02-02	29.700	29.700	27.550	28.800	25.399	2,700
2023-02-01	28.200	29.500	27.600	29.500	26.017	2,326
2023-01-31	28.750	28.750	27.600	28.200	24.870	596
2023-01-30	29.700	29.700	27.850	28.750	25.355	5,360
2023-01-27	28.850	29.700	28.400	29.700	26.193	4,523
2023-01-26	28.500	30.400	27.850	28.850	25.443	1,507
2023-01-25	29.500	31.850	28.000	28.500	25.135	2,284
2023-01-24	27.900	32.950	27.900	29.500	26.017	4,451
2023-01-23	27.150	28.450	27.150	27.650	24.385	3,355
2023-01-20	26.250	27.250	26.250	26.800	23.635	1,978
2023-01-19	27.250	27.350	26.050	27.350	24.120	794
2023-01-18	27.650	27.650	26.700	27.250	24.032	193
2023-01-17	26.550	27.700	26.300	27.650	24.385	4,607
2023-01-16	27.350	27.850	26.350	26.500	23.371	460
2023-01-13	28.000	28.000	25.800	27.350	24.120	5,212
2023-01-12	25.550	28.050	25.550	26.750	23.591	4,973
2023-01-11	26.850	26.900	25.550	25.550	22.533	1,880
2023-01-10	26.050	26.900	25.300	26.450	23.327	1,656
2023-01-09	26.400	27.900	25.700	26.950	23.768	2,094
2023-01-05	27.200	27.600	25.900	26.400	23.283	297
2023-01-04	27.450	27.450	25.900	27.200	23.988	1,471
2023-01-03	27.050	27.900	26.800	27.450	24.209	1,683
2023-01-02	27.350	28.000	26.300	26.850	23.680	2,726
2022-12-30	28.000	28.000	26.000	27.350	24.120	3,833
2022-12-29	27.650	28.600	26.100	28.550	25.179	481
2022-12-28	27.650	27.650	25.850	27.650	24.385	553
2022-12-27	27.650	27.950	27.600	27.650	24.385	251
2022-12-23	27.750	27.750	25.650	27.650	24.385	3,433
2022-12-22	27.850	28.600	25.300	25.300	22.313	2,583

← NewerPage 16 of 21 · 1,257 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.