Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	57.800	59.000	55.500	58.000	51.151	529
2022-04-05	59.100	59.700	53.200	57.800	50.975	1,678
2022-04-04	59.000	60.300	58.600	59.100	52.121	445
2022-04-01	58.500	60.600	58.400	58.400	51.504	1,413
2022-03-31	58.450	59.900	57.600	58.000	51.151	1,645
2022-03-30	60.100	60.100	57.550	57.550	50.754	864
2022-03-29	59.900	60.550	59.250	60.100	53.003	2,815
2022-03-28	58.800	59.500	58.500	59.000	52.033	4,345
2022-03-25	58.900	59.750	58.200	58.500	51.592	1,359
2022-03-24	58.900	59.750	58.500	58.900	51.945	3,384
2022-03-23	59.450	59.500	58.300	58.900	51.945	4,624
2022-03-22	58.750	59.800	58.100	58.300	51.416	13,414
2022-03-21	58.950	59.000	57.150	58.700	51.769	12,470
2022-03-18	53.350	56.650	53.250	54.200	47.800	1,693
2022-03-17	53.000	54.000	52.150	53.350	47.050	13,548
2022-03-16	53.850	53.850	49.520	52.950	46.698	2,685
2022-03-15	48.000	51.000	47.500	49.420	43.584	44,341
2022-03-14	48.000	48.020	47.000	48.000	42.332	4,112
2022-03-11	47.740	49.860	47.280	48.000	42.332	12,239
2022-03-10	48.000	48.000	46.220	47.740	42.103	4,158
2022-03-09	48.300	60.950	46.240	47.320	41.732	5,796
2022-03-08	49.960	49.960	47.880	48.300	42.597	1,062
2022-03-07	49.500	49.980	46.020	49.960	44.061	7,414
2022-03-04	50.000	50.800	48.120	49.500	43.655	3,427
2022-03-03	49.020	51.950	49.020	50.000	44.096	1,812
2022-03-02	51.950	52.000	49.000	51.150	45.110	2,005
2022-03-01	52.450	53.250	50.800	50.800	44.801	924
2022-02-28	52.350	53.400	48.000	52.450	46.257	7,372
2022-02-25	50.900	53.500	48.500	52.300	46.124	1,710
2022-02-24	51.950	51.950	48.500	50.900	44.890	13,542
2022-02-23	54.000	54.000	52.000	52.300	46.124	1,331
2022-02-22	50.000	54.000	47.020	54.000	47.624	14,937
2022-02-21	56.500	57.950	51.400	52.000	45.860	8,241
2022-02-18	58.900	58.900	55.150	56.500	49.828	1,681
2022-02-17	58.950	59.000	54.300	59.000	52.033	15,474
2022-02-16	61.650	61.700	56.150	59.000	52.033	20,273
2022-02-15	61.900	64.950	61.700	61.700	54.414	724
2022-02-14	63.100	63.100	61.250	61.900	54.591	2,676
2022-02-11	64.450	64.500	63.050	63.100	55.649	1,192
2022-02-10	63.000	64.900	63.000	64.500	56.884	789
2022-02-09	62.650	65.550	62.650	63.000	55.561	1,393
2022-02-08	65.900	65.900	62.150	62.600	55.208	1,636
2022-02-07	63.500	66.950	63.050	63.600	56.090	766
2022-02-04	63.550	66.950	62.700	63.500	56.002	1,187
2022-02-03	64.300	68.950	63.450	63.500	56.002	2,340
2022-02-02	64.400	64.450	63.150	64.350	56.751	2,922
2022-02-01	64.000	64.950	63.350	64.450	56.840	2,363
2022-01-31	64.450	67.850	63.000	63.850	56.310	4,488
2022-01-28	64.500	67.000	63.650	64.400	56.795	1,562
2022-01-27	66.950	66.950	64.000	64.500	56.884	2,602
2022-01-26	66.750	68.000	64.000	64.950	57.281	6,111
2022-01-25	65.700	69.900	64.050	66.750	58.868	803
2022-01-24	64.800	68.000	63.000	65.800	58.030	7,076
2022-01-21	66.300	67.850	64.750	65.900	58.118	4,248
2022-01-20	67.150	67.900	66.050	67.150	59.221	1,643
2022-01-19	65.600	67.150	65.600	67.150	59.221	1,666
2022-01-18	67.200	67.850	64.300	65.600	57.854	3,806
2022-01-17	66.250	67.800	66.250	67.150	59.221	1,423
2022-01-14	67.200	67.200	66.000	66.000	58.207	2,202
2022-01-13	67.000	67.450	66.200	67.200	59.265	1,752

← NewerPage 20 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.