Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	66.500	67.000	66.200	66.250	58.427	553
2022-01-11	67.000	67.250	66.250	66.500	58.647	5,240
2022-01-10	68.650	69.950	67.000	67.000	59.088	6,452
2022-01-07	70.000	70.000	68.500	68.600	60.500	2,118
2022-01-05	71.050	71.950	70.000	70.000	61.734	1,154
2022-01-04	70.800	72.000	70.600	71.000	62.616	1,940
2022-01-03	70.450	70.600	69.400	70.600	62.263	2,653
2021-12-30	70.200	70.500	68.350	70.400	62.087	4,339
2021-12-29	70.200	70.200	69.050	70.200	61.911	2,877
2021-12-28	69.300	70.450	68.500	70.200	61.911	5,235
2021-12-27	70.000	70.450	68.050	69.300	61.117	3,405
2021-12-23	69.000	70.450	68.000	69.700	61.470	3,346
2021-12-22	66.550	69.000	66.500	69.000	60.852	2,930
2021-12-21	67.300	72.000	66.400	67.500	59.529	3,559
2021-12-20	67.000	67.800	66.300	67.300	59.353	1,116
2021-12-17	68.000	68.000	67.000	67.150	59.221	1,966
2021-12-16	67.050	68.750	67.000	68.000	59.970	6,346
2021-12-15	69.950	69.950	67.050	67.350	59.397	4,355
2021-12-14	70.000	70.450	68.350	68.350	60.279	1,453
2021-12-13	69.950	70.300	67.950	67.950	59.926	1,406
2021-12-10	68.800	70.950	68.650	69.950	61.690	2,330
2021-12-09	68.800	69.900	68.800	68.800	60.676	2,603
2021-12-08	68.600	69.850	67.500	68.800	60.676	7,416
2021-12-07	67.200	69.850	67.200	68.600	60.500	3,167
2021-12-06	68.950	68.950	67.200	67.200	59.265	6,306
2021-12-03	69.100	70.700	67.600	68.950	60.808	3,205
2021-12-02	70.650	70.700	67.400	69.100	60.940	6,306
2021-12-01	71.900	71.900	70.200	70.650	62.307	3,870
2021-11-30	71.000	73.850	70.800	71.900	63.410	3,514
2021-11-29	70.900	72.000	69.100	71.000	62.616	10,143
2021-11-26	73.900	73.900	68.650	70.900	62.528	28,112
2021-11-25	72.950	73.950	71.300	73.900	65.174	4,357
2021-11-24	72.400	72.950	71.350	72.950	64.336	1,455
2021-11-23	74.000	74.000	72.000	72.950	64.336	3,160
2021-11-22	73.950	74.500	72.700	73.450	64.777	7,867
2021-11-19	73.000	74.500	71.300	73.900	65.174	3,219
2021-11-18	73.000	73.050	72.000	73.000	64.380	4,236
2021-11-17	73.000	73.950	71.900	73.050	64.424	5,786
2021-11-16	74.200	74.450	71.950	74.000	65.262	2,739
2021-11-15	72.150	74.500	72.150	74.200	65.438	6,941
2021-11-12	73.600	74.850	72.050	72.100	63.586	2,519
2021-11-11	73.800	75.800	73.300	73.550	64.865	4,892
2021-11-10	73.350	75.000	71.700	73.250	64.600	4,845
2021-11-09	74.700	75.200	72.000	73.350	64.689	30,060
2021-11-08	75.250	75.250	72.000	74.700	65.879	17,410
2021-11-05	75.250	75.900	73.000	75.250	66.364	13,275
2021-11-04	71.500	76.000	71.500	75.250	66.364	17,022
2021-11-03	69.500	71.700	67.300	71.500	63.057	39,030
2021-11-02	65.900	65.900	64.050	64.300	56.707	7,380
2021-11-01	64.500	66.100	64.300	65.900	58.118	12,531
2021-10-29	66.500	66.500	63.200	64.300	56.707	7,196
2021-10-28	67.600	68.950	63.000	66.500	58.647	31,131
2021-10-27	65.500	69.000	63.600	67.050	59.133	14,771
2021-10-26	65.400	67.000	62.500	65.500	57.766	30,140
2021-10-25	63.000	66.000	63.000	65.400	57.677	7,719
2021-10-22	63.800	64.350	62.000	63.000	55.561	9,213
2021-10-21	61.600	63.950	61.600	63.800	56.266	7,866
2021-10-20	61.600	62.800	60.200	61.600	54.326	16,196
2021-10-19	62.600	62.600	61.000	61.600	54.326	7,330
2021-10-18	62.400	64.000	61.200	62.600	55.208	9,901

← NewerPage 21 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.