Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.700	21.800	20.300	21.400	20.433	1,068
2026-02-02	20.300	20.700	20.100	20.700	19.764	2,188
2026-01-30	19.650	20.600	19.650	20.300	19.383	2,476
2026-01-29	19.900	20.700	19.650	20.100	19.192	626
2026-01-28	20.100	20.600	19.100	20.100	19.192	3,847
2026-01-27	20.800	20.900	19.750	20.100	19.192	4,070
2026-01-26	20.600	20.800	20.300	20.800	19.860	1,278
2026-01-23	20.400	20.700	20.300	20.700	19.764	680
2026-01-22	20.600	20.700	20.200	20.700	19.764	2,994
2026-01-21	20.300	21.100	20.200	20.800	19.860	738
2026-01-20	20.400	21.100	20.400	20.400	19.478	2,904
2026-01-19	21.200	21.300	20.300	21.100	20.146	2,434
2026-01-16	20.800	22.000	20.800	21.900	20.910	2,902
2026-01-15	21.000	21.900	20.800	21.300	20.337	15,017
2026-01-14	21.900	22.000	20.500	21.500	20.528	10,375
2026-01-13	23.600	23.600	22.000	22.200	21.197	8,304
2026-01-12	23.600	24.000	23.500	23.600	22.533	1,080
2026-01-09	24.200	24.200	23.500	24.000	22.915	6,815
2026-01-08	23.300	24.200	23.100	23.800	22.724	944
2026-01-07	24.300	24.300	23.000	24.300	23.202	21,154
2026-01-05	23.900	24.300	23.800	24.300	23.202	1,107
2026-01-02	23.100	24.200	23.100	24.100	23.011	4,486
2025-12-30	23.400	24.200	23.200	23.800	22.724	1,118
2025-12-29	24.000	24.000	22.700	23.400	22.342	6,010
2025-12-23	23.000	24.000	22.500	23.700	22.629	10,135
2025-12-22	21.700	23.200	21.700	23.000	21.961	7,826
2025-12-19	21.800	21.800	21.000	21.600	20.624	9,350
2025-12-18	20.900	21.300	20.500	20.500	19.573	5,004
2025-12-17	21.100	21.100	20.400	20.900	19.955	759
2025-12-16	21.300	21.300	20.100	21.100	20.146	2,540
2025-12-15	20.700	22.200	20.700	21.300	20.337	3,703
2025-12-12	20.800	21.900	19.850	20.600	19.669	12,331
2025-12-11	21.100	21.100	20.300	20.800	19.860	7,895
2025-12-10	20.400	20.900	20.300	20.500	19.573	18,683
2025-12-09	20.400	20.500	20.000	20.300	19.383	20,438
2025-12-08	20.000	20.600	19.250	20.200	19.287	106,078
2025-12-05	19.600	20.900	19.250	19.250	18.380	1,607
2025-12-04	20.200	20.200	18.900	19.700	18.810	24,561
2025-12-03	19.550	20.300	19.500	19.500	18.619	8,066
2025-12-02	21.000	21.000	19.550	19.550	18.666	1,171
2025-12-01	21.000	21.000	21.000	21.000	20.051	140
2025-11-28	20.900	20.900	20.000	20.500	19.573	2,556
2025-11-27	20.500	21.000	20.300	20.300	19.383	1,141
2025-11-26	20.600	21.100	20.600	21.100	20.146	460
2025-11-25	21.200	21.200	20.600	21.100	20.146	1,598
2025-11-24	20.700	21.100	20.100	21.000	20.051	2,085
2025-11-21	20.100	20.700	20.000	20.700	19.764	248
2025-11-20	20.900	20.900	20.000	20.900	19.955	1,327
2025-11-19	20.900	20.900	20.500	20.900	19.955	268
2025-11-18	20.800	21.000	20.100	20.100	19.192	5,304
2025-11-17	20.900	21.000	20.200	20.800	19.860	1,282
2025-11-14	21.000	21.000	20.100	20.900	19.955	2,168
2025-11-13	20.500	21.000	20.500	20.600	19.669	3,628
2025-11-12	21.100	21.100	20.000	21.000	20.051	390
2025-11-11	20.900	21.300	20.600	21.000	20.051	5,925
2025-11-10	21.400	21.700	20.100	20.400	19.478	3,069
2025-11-07	21.900	21.900	21.400	21.400	20.433	87
2025-11-06	20.200	21.900	20.200	21.900	20.910	224
2025-11-05	20.400	21.700	20.400	21.700	20.719	636
2025-11-04	22.300	22.900	20.600	21.700	20.719	2,175

← NewerPage 4 of 5 · 251 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.