Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	24.500	24.750	22.500	24.750	21.827	1,613
2022-09-27	26.400	26.450	23.500	24.750	21.827	1,386
2022-09-26	24.000	26.350	22.950	26.350	23.239	2,718
2022-09-23	24.950	28.350	23.500	24.000	21.166	4,792
2022-09-22	26.000	26.000	24.050	24.900	21.960	2,863
2022-09-21	25.950	26.000	24.050	25.950	22.886	505
2022-09-20	25.950	26.000	24.000	26.000	22.930	1,935
2022-09-19	26.000	27.200	25.100	25.950	22.886	3,194
2022-09-16	26.700	26.700	24.200	26.000	22.930	3,253
2022-09-15	26.950	27.900	25.100	26.750	23.591	1,421
2022-09-14	26.150	26.950	25.800	26.950	23.768	1,233
2022-09-13	28.750	28.750	25.150	26.950	23.768	3,729
2022-09-12	27.000	28.750	27.000	28.750	25.355	299
2022-09-09	26.000	28.750	26.000	27.000	23.812	585
2022-09-08	26.450	28.000	26.000	27.000	23.812	3,112
2022-09-07	27.700	28.800	26.450	26.900	23.724	281
2022-09-06	27.700	27.850	26.500	27.700	24.429	6,311
2022-09-05	30.000	30.000	27.400	27.750	24.473	11,664
2022-09-02	30.000	30.600	27.650	29.950	26.413	1,218
2022-09-01	29.750	30.400	29.000	30.000	26.458	972
2022-08-31	33.750	33.750	29.500	31.500	27.780	1,732
2022-08-30	31.000	31.550	29.950	30.900	27.251	1,248
2022-08-29	29.950	31.800	29.800	30.950	27.295	1,248
2022-08-26	30.000	30.000	29.550	29.950	26.413	6,666
2022-08-25	30.000	30.000	29.700	30.000	26.458	1,172
2022-08-24	29.950	30.000	29.550	30.000	26.458	2,323
2022-08-23	29.950	30.000	29.750	30.000	26.458	1,797
2022-08-22	31.500	31.500	29.500	30.000	26.458	6,384
2022-08-19	31.100	31.500	31.050	31.500	27.780	1,561
2022-08-18	31.950	32.500	31.050	31.100	27.428	1,344
2022-08-17	33.000	33.000	31.400	31.950	28.177	2,408
2022-08-16	33.000	33.100	32.200	32.500	28.662	840
2022-08-15	32.550	33.500	32.200	33.000	29.103	1,917
2022-08-12	33.750	34.450	32.550	32.550	28.706	7,401
2022-08-11	34.050	35.800	33.500	33.750	29.765	6,991
2022-08-10	35.000	38.750	33.550	34.050	30.029	1,305
2022-08-09	36.000	36.700	33.600	35.000	30.867	2,571
2022-08-08	35.100	37.950	34.500	36.000	31.749	1,166
2022-08-05	36.550	36.800	35.000	35.050	30.911	3,578
2022-08-04	36.550	38.300	36.550	36.550	32.234	1,573
2022-08-03	39.450	39.450	35.950	36.500	32.190	3,293
2022-08-02	38.650	39.750	36.200	39.750	35.056	2,961
2022-08-01	37.450	40.850	36.800	38.650	34.086	757
2022-07-29	39.950	39.950	37.450	37.450	33.028	465
2022-07-28	34.750	42.400	34.750	36.800	32.455	1,272
2022-07-27	41.000	41.000	36.500	39.000	34.395	515
2022-07-26	39.850	39.850	39.500	39.750	35.056	623
2022-07-25	35.700	39.900	35.450	39.850	35.144	5,596
2022-07-22	36.450	36.450	33.350	35.700	31.484	1,846
2022-07-21	34.200	36.850	34.200	36.450	32.146	496
2022-07-20	36.100	37.700	36.100	36.100	31.837	680
2022-07-19	36.550	36.550	35.000	36.100	31.837	776
2022-07-18	36.500	38.000	36.500	36.550	32.234	1,147
2022-07-15	35.550	38.800	35.550	36.500	32.190	4,983
2022-07-14	37.600	38.950	35.000	38.850	34.263	1,739
2022-07-13	39.850	40.000	38.550	38.600	34.042	642
2022-07-12	37.250	39.950	37.250	39.900	35.189	661
2022-07-11	39.950	40.000	38.100	40.000	35.277	2,805
2022-07-08	39.950	40.000	38.700	39.950	35.233	2,097
2022-07-07	38.900	38.950	37.600	38.950	34.351	290

← NewerPage 18 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.