Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.300	23.300	20.000	22.000	21.006	1,190
2025-10-31	20.500	23.700	20.100	23.600	22.533	3,239
2025-10-30	22.400	22.400	21.000	21.700	20.719	3,068
2025-10-29	21.300	24.900	21.300	21.500	20.528	3,344
2025-10-28	21.500	22.200	21.200	21.200	20.242	6,829
2025-10-27	22.200	22.900	21.200	21.500	20.528	7,003
2025-10-24	25.400	25.400	21.300	22.600	21.579	15,242
2025-10-23	24.200	25.400	24.200	25.100	23.966	2,125
2025-10-22	25.900	25.900	24.100	24.700	23.584	6,483
2025-10-21	24.300	26.000	24.300	24.500	23.393	2,783
2025-10-20	24.800	25.000	24.600	24.600	23.488	516
2025-10-17	25.000	26.000	24.200	24.200	23.106	1,820
2025-10-16	26.200	26.400	25.000	25.500	24.348	2,868
2025-10-15	25.100	25.900	25.000	25.800	24.634	1,316
2025-10-14	26.400	26.400	25.400	25.400	24.252	82
2025-10-13	25.300	26.300	25.300	25.400	24.252	1,089
2025-10-10	25.600	26.400	25.200	25.300	24.157	2,131
2025-10-09	25.500	26.200	25.500	26.200	25.016	97
2025-10-08	26.400	26.500	25.500	25.500	24.348	1,061
2025-10-07	26.400	26.400	23.500	25.400	24.252	594
2025-10-06	25.500	26.400	25.500	25.700	24.538	1,423
2025-10-03	26.400	27.000	25.200	27.000	25.780	1,651
2025-10-02	25.900	26.500	25.100	25.100	23.966	1,377
2025-10-01	25.600	26.000	25.200	25.900	24.729	335
2025-09-30	25.700	26.400	25.700	26.200	25.016	211
2025-09-29	26.900	26.900	26.200	26.200	25.016	221
2025-09-26	26.900	26.900	25.500	26.900	25.684	5,847
2025-09-25	25.300	27.000	25.300	26.900	25.684	2,620
2025-09-24	26.300	27.000	26.000	26.000	24.825	3,684
2025-09-23	26.800	26.800	26.100	26.300	25.111	5,384
2025-09-22	26.600	26.800	26.600	26.600	25.398	5,832
2025-09-19	26.700	26.800	25.900	26.000	24.825	246
2025-09-18	26.300	27.000	25.000	26.400	25.207	3,104
2025-09-17	24.500	26.700	24.500	26.100	24.920	382
2025-09-16	26.600	26.600	25.000	25.600	24.443	5,179
2025-09-15	26.100	26.400	25.800	26.400	25.207	1,546
2025-09-12	26.200	27.000	26.200	26.800	25.589	4,332
2025-09-11	26.000	26.900	25.800	26.600	25.398	311
2025-09-10	25.800	26.700	25.800	26.500	25.302	2,417
2025-09-09	26.600	26.600	26.500	26.500	25.302	2,140
2025-09-08	26.500	26.900	26.500	26.900	25.684	2,838
2025-09-05	26.700	26.700	26.100	26.500	25.302	1,228
2025-09-04	26.000	26.900	26.000	26.100	24.920	689
2025-09-03	27.200	27.200	26.100	26.900	25.684	1,451
2025-09-02	25.900	27.800	25.900	25.900	24.729	1,370
2025-09-01	26.300	27.300	26.300	27.000	25.780	812
2025-08-29	27.400	27.400	27.200	27.200	25.971	25
2025-08-28	27.000	27.500	25.600	26.500	25.302	1,509
2025-08-27	26.500	27.000	26.500	27.000	25.780	496
2025-08-26	27.200	27.200	26.100	27.100	25.875	722
2025-08-25	27.500	27.500	27.000	27.300	26.066	86
2025-08-22	27.400	27.400	26.700	27.300	26.066	41
2025-08-21	27.500	27.500	26.500	27.400	26.162	1,306
2025-08-20	27.200	27.500	26.800	27.500	26.257	1,220
2025-08-19	26.000	27.300	25.700	25.700	24.538	183
2025-08-18	27.000	27.000	26.300	26.900	25.684	823
2025-08-15	27.300	27.300	26.700	26.700	25.493	65
2025-08-14	26.800	27.200	25.800	26.500	25.302	1,840
2025-08-13	27.400	27.400	25.700	26.100	24.920	1,915
2025-08-12	27.100	27.200	26.300	26.400	25.207	1,632

← NewerPage 5 of 22 · 1,261 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.