Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.750	18.750	16.750	17.100	17.100	2,500
2026-04-29	17.250	17.500	17.200	17.200	17.200	8,703
2026-04-28	17.950	18.150	17.700	17.700	16.900	10,543
2026-04-27	20.000	20.000	17.800	17.800	16.996	4,566
2026-04-24	18.750	18.750	17.750	18.000	17.186	18,631
2026-04-23	18.900	19.500	18.500	18.700	17.855	15,701
2026-04-22	19.400	19.400	18.900	19.350	18.475	562
2026-04-21	18.450	19.050	18.450	19.050	18.189	11,080
2026-04-20	18.700	18.800	18.450	18.750	17.903	13,445
2026-04-17	19.050	19.050	18.700	18.800	17.950	4,052
2026-04-16	18.700	19.250	18.550	18.800	17.950	10,805
2026-04-15	18.550	19.350	18.450	18.800	17.950	14,355
2026-04-14	19.000	19.050	18.550	18.750	17.903	12,574
2026-04-13	18.800	19.050	18.700	19.000	18.141	2,261
2026-04-10	19.000	19.400	18.600	19.400	18.523	23,692
2026-04-09	19.000	19.750	18.550	19.000	18.141	28,035
2026-04-08	19.250	19.300	18.700	19.300	18.428	11,919
2026-04-07	18.950	19.350	18.550	19.300	18.428	7,954
2026-04-02	18.950	18.950	18.550	18.950	18.094	958
2026-04-01	18.950	19.000	18.550	18.550	17.712	14,812
2026-03-31	19.500	19.550	18.900	19.000	18.141	31,181
2026-03-30	20.100	20.100	19.500	19.950	19.048	1,816
2026-03-27	20.000	20.000	19.500	19.550	18.666	12,301
2026-03-26	21.200	21.200	19.850	19.850	18.953	3,087
2026-03-25	21.900	21.900	19.900	20.300	19.383	2,154
2026-03-24	21.900	21.900	20.400	20.400	19.478	4,025
2026-03-23	21.800	21.800	19.650	19.650	18.762	8,378
2026-03-20	19.950	20.600	19.950	20.000	19.096	1,266
2026-03-19	20.400	20.400	19.800	20.000	19.096	622
2026-03-18	20.000	20.000	19.950	20.000	19.096	3,785
2026-03-17	20.400	20.900	19.800	20.000	19.096	1,758
2026-03-16	20.500	20.800	19.950	20.500	19.573	1,560
2026-03-13	20.800	20.800	20.600	20.800	19.860	1,053
2026-03-12	20.600	21.000	20.100	20.800	19.860	1,720
2026-03-11	20.400	20.700	20.400	20.600	19.669	312
2026-03-10	20.000	21.800	19.950	20.600	19.669	2,046
2026-03-09	20.200	20.900	19.500	20.100	19.192	908
2026-03-06	20.500	20.900	20.000	20.200	19.287	3,230
2026-03-05	21.000	21.000	20.500	20.600	19.669	901
2026-03-04	21.000	21.800	20.700	20.900	19.955	4,074
2026-03-03	21.100	21.500	21.000	21.400	20.433	5,315
2026-03-02	21.000	21.900	20.800	21.100	20.146	3,882
2026-02-27	21.000	21.600	20.600	21.500	20.528	5,110
2026-02-26	21.400	21.400	20.300	21.300	20.337	10,121
2026-02-25	21.700	21.700	20.800	21.300	20.337	2,361
2026-02-24	21.500	21.500	20.400	20.800	19.860	6,358
2026-02-23	20.500	21.900	20.500	21.800	20.815	5,427
2026-02-20	21.100	21.700	21.100	21.700	20.719	3,380
2026-02-19	21.100	21.800	21.100	21.700	20.719	4,214
2026-02-18	21.700	21.700	20.900	21.500	20.528	1,801
2026-02-17	21.900	21.900	19.150	21.600	20.624	5,106
2026-02-16	21.400	21.600	21.000	21.600	20.624	301,556
2026-02-13	21.400	21.500	20.000	21.400	20.433	6,086
2026-02-12	20.100	22.000	20.100	21.400	20.433	6,554
2026-02-11	21.700	21.700	20.200	20.400	19.478	1,536
2026-02-10	22.000	22.000	20.600	21.100	20.146	399
2026-02-09	22.000	22.000	21.200	21.900	20.910	10,116
2026-02-06	21.200	22.100	21.200	22.000	21.006	934
2026-02-05	21.200	22.300	21.100	22.200	21.197	20,823
2026-02-04	20.400	21.800	20.400	21.800	20.815	6,712

← NewerPage 3 of 21 · 1,258 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.