Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.950	27.950	25.700	27.850	24.561	23
2022-12-20	29.000	29.000	25.650	28.000	24.694	3,063
2022-12-19	25.900	29.900	25.900	27.350	24.120	4,032
2022-12-16	26.050	27.100	25.050	26.450	23.327	1,482
2022-12-15	25.850	26.000	25.200	25.850	22.798	1,220
2022-12-14	26.000	26.000	25.150	25.850	22.798	293
2022-12-13	25.050	26.300	25.050	26.000	22.930	782
2022-12-12	26.000	26.000	24.800	25.750	22.709	4,268
2022-12-09	25.300	26.050	25.300	26.050	22.974	2,504
2022-12-08	26.250	26.250	25.650	26.200	23.106	102
2022-12-07	24.450	26.350	24.450	24.650	21.739	4,157
2022-12-06	24.750	26.500	24.000	24.450	21.563	43,443
2022-12-05	25.250	27.050	22.250	24.800	21.872	4,237
2022-12-02	25.350	27.050	25.250	25.250	22.268	2,488
2022-12-01	27.600	27.600	25.700	25.700	22.665	793
2022-11-30	26.100	28.000	25.800	26.300	23.194	3,052
2022-11-29	27.100	28.500	26.100	26.100	23.018	3,900
2022-11-28	25.950	27.650	25.950	27.100	23.900	1,264
2022-11-25	25.950	26.650	25.950	25.950	22.886	2,247
2022-11-24	24.650	26.500	24.650	25.950	22.886	3,083
2022-11-23	26.450	26.500	24.700	26.500	23.371	4,834
2022-11-22	25.350	25.350	24.850	25.100	22.136	1,507
2022-11-21	25.950	26.400	24.300	25.850	22.798	3,395
2022-11-18	25.900	26.400	25.050	25.900	22.842	835
2022-11-17	25.950	26.900	23.650	25.000	22.048	8,729
2022-11-16	24.950	26.000	24.000	25.550	22.533	8,561
2022-11-15	25.000	25.300	24.750	24.950	22.004	29,645
2022-11-14	25.550	25.550	25.000	25.000	22.048	6,361
2022-11-11	25.500	25.550	24.700	25.550	22.533	7,880
2022-11-10	25.750	25.750	25.100	25.500	22.489	3,305
2022-11-09	26.100	26.800	24.850	25.950	22.886	2,647
2022-11-08	26.950	27.000	24.100	26.100	23.018	5,380
2022-11-07	27.000	27.000	25.350	26.950	23.768	354
2022-11-04	26.700	27.250	25.150	27.000	23.812	574
2022-11-03	26.650	26.900	26.000	26.700	23.547	1,089
2022-11-02	26.550	27.850	25.950	26.650	23.503	4,272
2022-11-01	28.000	28.000	26.300	26.500	23.371	1,667
2022-10-31	26.500	30.000	26.500	27.350	24.120	2,269
2022-10-28	26.100	26.500	24.000	26.500	23.371	6,846
2022-10-27	23.750	26.500	23.000	24.650	21.739	34,525
2022-10-26	24.000	26.050	24.000	24.600	21.695	998
2022-10-25	25.450	25.450	24.000	24.000	21.166	1,310
2022-10-24	23.950	25.500	23.950	24.000	21.166	1,355
2022-10-21	22.000	26.400	22.000	23.950	21.122	1,325
2022-10-20	24.000	24.000	23.600	23.600	20.813	530
2022-10-19	25.300	25.550	22.650	23.700	20.901	4,770
2022-10-18	26.000	26.000	23.850	25.850	22.798	400
2022-10-17	24.150	26.750	22.350	26.000	22.930	1,633
2022-10-14	24.150	24.150	24.150	24.150	21.298	115
2022-10-13	22.850	24.200	22.200	24.200	21.342	2,080
2022-10-12	22.900	24.300	21.850	24.300	21.431	5,195
2022-10-11	22.800	23.400	21.500	22.900	20.196	8,771
2022-10-10	24.600	24.600	22.500	22.800	20.108	8,151
2022-10-07	25.450	25.450	22.700	24.600	21.695	810
2022-10-06	26.650	26.650	23.050	25.500	22.489	1,612
2022-10-05	24.000	25.950	24.000	25.000	22.048	679
2022-10-04	23.250	24.000	23.250	24.000	21.166	639
2022-10-03	24.450	24.500	23.200	23.200	20.461	1,113
2022-09-30	23.150	26.650	20.250	23.200	20.461	3,304
2022-09-29	26.800	26.800	23.000	23.150	20.416	7,511

← NewerPage 17 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.