Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	38.400	39.000	37.550	37.550	33.116	991
2022-07-05	38.000	39.950	37.400	37.400	32.984	1,934
2022-07-04	39.150	39.150	37.550	38.000	33.513	2,079
2022-07-01	37.500	39.650	37.500	37.500	33.072	937
2022-06-30	42.000	42.000	37.400	37.500	33.072	1,219
2022-06-29	37.950	42.000	37.050	39.500	34.836	2,040
2022-06-28	37.800	39.150	36.600	37.950	33.469	2,056
2022-06-27	40.000	41.750	36.600	37.700	33.248	2,511
2022-06-23	40.500	40.500	37.850	39.700	35.012	1,106
2022-06-22	37.850	39.950	37.850	38.850	34.263	622
2022-06-21	39.750	39.900	37.050	39.400	34.748	444
2022-06-20	40.000	40.000	38.300	39.800	35.100	2,437
2022-06-17	40.000	42.400	38.950	40.000	35.277	3,167
2022-06-16	42.650	42.750	39.500	40.000	35.277	1,880
2022-06-15	41.100	42.800	41.100	42.650	37.614	954
2022-06-14	43.900	43.900	40.900	41.100	36.247	5,530
2022-06-13	43.350	44.450	41.000	41.000	36.159	1,033
2022-06-10	44.050	45.850	41.100	43.350	38.231	502
2022-06-09	44.000	44.100	41.000	44.000	38.804	2,092
2022-06-08	45.150	45.150	42.300	42.550	37.526	4,596
2022-06-07	43.500	45.150	42.050	42.050	37.085	1,468
2022-06-03	42.050	43.500	42.050	43.500	38.363	378
2022-06-02	42.050	44.950	41.000	43.500	38.363	4,093
2022-06-01	44.300	44.300	42.050	42.050	37.085	1,233
2022-05-31	45.450	45.500	44.300	44.300	39.069	867
2022-05-30	48.000	48.050	45.000	45.500	40.127	4,329
2022-05-27	48.150	48.150	46.850	47.800	42.156	323
2022-05-25	47.850	47.850	46.750	46.850	41.318	190
2022-05-24	48.000	48.000	46.750	47.050	41.494	736
2022-05-23	46.150	46.800	45.200	46.500	41.009	2,684
2022-05-20	47.900	47.900	45.050	46.150	40.700	2,454
2022-05-19	47.700	47.950	45.100	46.400	40.921	820
2022-05-18	47.700	48.950	46.700	47.700	42.067	1,488
2022-05-17	49.000	49.000	46.250	47.700	42.067	3,797
2022-05-16	45.050	51.300	45.050	47.350	41.759	4,105
2022-05-13	44.850	46.000	43.000	45.000	39.686	2,251
2022-05-12	46.500	47.800	43.000	44.900	39.598	2,693
2022-05-11	46.550	47.950	42.050	46.500	41.009	2,708
2022-05-10	47.900	47.900	46.100	47.250	41.671	1,807
2022-05-09	46.800	49.650	46.450	47.950	42.288	3,336
2022-05-06	50.800	50.800	46.600	46.800	41.274	7,659
2022-05-05	50.800	50.900	47.550	50.800	44.801	2,113
2022-05-04	51.500	51.500	47.950	50.800	44.801	11,433
2022-05-03	47.050	51.000	47.000	47.950	42.288	2,861
2022-05-02	45.250	50.000	45.250	47.950	42.288	4,506
2022-04-29	51.700	52.000	47.500	49.500	43.655	31,213
2022-04-28	51.900	52.000	46.200	47.500	41.891	17,148
2022-04-27	55.300	55.300	53.000	55.100	48.594	867
2022-04-26	53.800	56.400	53.800	55.400	48.858	381
2022-04-25	53.900	55.400	51.700	53.800	47.447	4,093
2022-04-22	55.600	57.200	53.100	55.500	48.946	1,064
2022-04-21	55.500	58.000	53.200	55.600	49.035	4,513
2022-04-20	55.400	59.500	51.200	56.700	50.005	2,706
2022-04-19	56.400	56.400	54.200	55.600	49.035	1,670
2022-04-14	57.500	57.500	56.400	56.400	49.740	217
2022-04-13	57.500	57.500	56.600	57.000	50.269	291
2022-04-12	57.400	57.400	56.600	56.600	49.917	1,184
2022-04-11	60.100	61.900	57.400	57.400	50.622	3,310
2022-04-08	56.000	59.800	55.800	58.900	51.945	1,581
2022-04-07	57.900	57.900	55.800	56.700	50.005	801

← NewerPage 19 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.