Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.050	17.250	16.050	16.500	16.500	1,471
2026-07-24	16.400	16.700	16.000	16.700	16.700	4,969
2026-07-23	16.400	16.800	16.350	16.500	16.500	1,944
2026-07-22	16.850	17.000	16.500	16.500	16.500	9,566
2026-07-21	16.700	16.700	16.150	16.550	16.550	1,714
2026-07-20	15.900	17.100	15.900	16.700	16.700	6,485
2026-07-17	16.950	17.000	16.000	16.250	16.250	29,821
2026-07-16	17.250	17.250	16.150	17.000	17.000	4,235
2026-07-15	16.900	17.350	16.600	17.300	17.300	1,317
2026-07-14	16.750	16.750	16.600	16.600	16.600	441
2026-07-13	16.050	16.850	16.050	16.100	16.100	2,806
2026-07-10	15.350	16.200	15.350	16.050	16.050	867
2026-07-09	16.600	16.600	15.600	16.150	16.150	2,143
2026-07-08	16.100	16.950	16.100	16.100	16.100	6,258
2026-07-07	16.100	16.100	15.900	16.100	16.100	932
2026-07-06	14.950	15.800	14.900	15.750	15.750	4,892
2026-07-03	15.000	15.000	14.750	14.900	14.900	2,479
2026-07-02	15.150	15.150	14.750	15.000	15.000	12,325
2026-07-01	15.200	15.800	14.950	15.000	15.000	30,920
2026-06-30	15.250	18.000	15.000	15.700	15.700	7,754
2026-06-29	15.250	15.700	15.000	15.700	15.700	5,946
2026-06-26	14.950	15.000	14.600	15.000	15.000	497
2026-06-25	14.700	15.000	14.700	14.950	14.950	5,824
2026-06-24	14.800	15.050	14.750	15.050	15.050	847
2026-06-23	15.400	15.400	14.800	14.950	14.950	2,343
2026-06-22	15.000	15.000	14.900	15.000	15.000	7,685
2026-06-18	15.450	15.450	14.800	15.000	15.000	12,659
2026-06-17	15.250	15.250	15.000	15.250	15.250	2,423
2026-06-16	15.100	15.250	15.050	15.250	15.250	2,900
2026-06-15	15.150	15.500	15.100	15.300	15.300	2,176
2026-06-12	15.800	15.800	15.150	15.200	15.200	8,346
2026-06-11	15.300	15.350	15.050	15.300	15.300	1,697
2026-06-10	15.350	15.350	15.350	15.350	15.350	102
2026-06-09	15.350	15.350	15.150	15.350	15.350	1,335
2026-06-08	15.750	15.750	15.200	15.500	15.500	11,032
2026-06-05	15.550	16.500	15.550	16.000	16.000	2,760
2026-06-04	16.400	16.400	15.500	15.800	15.800	2,970
2026-06-03	16.650	16.650	15.700	16.000	16.000	1,948
2026-06-02	16.200	17.000	15.650	16.450	16.450	7,488
2026-06-01	16.500	16.500	15.650	16.000	16.000	5,331
2026-05-29	16.350	16.750	15.750	16.500	16.500	203,701
2026-05-28	17.000	17.000	16.200	16.800	16.800	1,883
2026-05-27	16.550	17.150	16.500	17.100	17.100	302
2026-05-26	16.350	17.200	16.200	17.150	17.150	2,085
2026-05-25	16.150	17.150	16.150	17.050	17.050	2,688
2026-05-22	17.000	17.000	15.600	16.850	16.850	2,402
2026-05-21	16.600	16.900	16.050	16.500	16.500	1,947
2026-05-20	15.900	16.550	15.550	16.500	16.500	2,801
2026-05-19	15.050	15.950	15.000	15.850	15.850	4,510
2026-05-18	15.000	15.200	14.350	14.950	14.950	30,149
2026-05-15	15.000	15.250	14.700	15.250	15.250	21,048
2026-05-13	15.250	15.250	14.800	14.850	14.850	6,291
2026-05-12	15.450	15.600	14.700	15.000	15.000	36,406
2026-05-11	16.000	16.000	15.300	15.300	15.300	29,557
2026-05-08	16.150	16.200	15.950	15.950	15.950	1,936
2026-05-07	16.000	16.550	15.850	16.200	16.200	6,069
2026-05-06	16.150	16.800	15.950	16.150	16.150	12,725
2026-05-05	16.800	16.800	15.950	16.150	16.150	17,693
2026-05-04	16.650	17.200	15.500	16.500	16.500	6,595
2026-04-30	18.750	18.750	16.750	17.100	17.100	2,500

← NewerPage 2 of 21 · 1,260 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.