Soder Sportfiske AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	27.000	27.700	26.200	27.300	26.066	2,884
2025-08-08	27.000	27.000	26.900	27.000	25.780	1,770
2025-08-07	27.800	28.700	26.200	27.100	25.875	3,668
2025-08-06	27.500	28.100	26.000	27.000	25.780	4,464
2025-08-05	29.100	29.100	27.100	27.800	26.544	743
2025-08-04	28.100	29.000	27.500	28.800	27.498	1,372
2025-08-01	29.200	29.200	27.800	28.100	26.830	1,881
2025-07-31	27.900	29.300	27.900	29.200	27.880	116
2025-07-30	28.600	29.800	28.500	29.400	28.071	7,703
2025-07-29	30.300	30.300	28.800	29.800	28.453	785
2025-07-28	29.700	30.700	28.700	29.500	28.167	2,659
2025-07-25	29.800	31.200	29.300	30.500	29.122	1,465
2025-07-24	28.700	31.000	28.700	31.000	29.599	412
2025-07-23	29.900	31.000	29.900	31.000	29.599	720
2025-07-22	29.800	31.100	29.800	31.000	29.599	921
2025-07-21	28.400	32.300	28.400	31.200	29.790	2,307
2025-07-18	29.100	31.000	28.400	31.000	29.599	1,876
2025-07-17	33.100	33.100	28.600	30.900	29.503	6,174
2025-07-16	32.000	37.000	31.000	34.000	32.463	13,827
2025-07-15	31.500	32.000	31.000	32.000	30.554	59
2025-07-14	31.500	32.200	31.000	31.500	30.076	238
2025-07-11	32.200	32.200	31.000	32.200	30.745	851
2025-07-10	32.000	32.300	32.000	32.300	30.840	115
2025-07-09	31.500	31.900	31.000	31.800	30.363	391
2025-07-08	32.400	32.400	31.400	32.100	30.649	267
2025-07-07	31.600	33.500	30.000	32.400	30.936	4,068
2025-07-04	31.500	32.400	31.500	32.400	30.936	363
2025-07-03	31.200	33.000	31.100	31.500	30.076	1,158
2025-07-02	31.500	32.800	31.500	31.900	30.458	2,940
2025-07-01	32.700	32.800	30.500	31.500	30.076	10,612
2025-06-30	30.300	32.000	30.300	31.400	29.981	2,297
2025-06-27	29.600	31.400	29.600	30.300	28.931	189
2025-06-26	31.900	31.900	30.500	30.500	29.122	3,368
2025-06-25	30.700	32.500	29.000	30.800	29.408	2,915
2025-06-24	30.700	30.800	30.000	30.800	29.408	157
2025-06-23	30.900	30.900	29.900	30.700	29.312	600
2025-06-19	30.200	31.100	30.200	31.000	29.599	1,701
2025-06-18	30.800	32.400	30.800	31.100	29.694	2,459
2025-06-17	30.900	30.900	30.000	30.900	29.503	837
2025-06-16	32.000	32.000	28.200	31.200	29.790	10,011
2025-06-13	32.000	32.900	31.200	32.800	31.318	4,484
2025-06-12	32.400	33.700	31.700	33.200	31.699	2,988
2025-06-11	32.600	34.800	32.500	33.100	31.604	7,160
2025-06-10	33.500	34.300	32.000	32.700	31.222	6,315
2025-06-09	31.800	32.900	31.800	32.500	31.031	1,081
2025-06-05	30.300	33.600	29.900	31.800	30.363	3,684
2025-06-04	31.800	31.800	30.000	30.700	29.312	317
2025-06-03	31.100	31.900	30.000	31.900	30.458	5,619
2025-06-02	31.000	33.000	29.400	31.100	29.694	18,821
2025-05-30	28.900	32.400	27.400	31.000	29.599	41,314
2025-05-28	28.600	29.700	28.100	28.600	27.307	1,021
2025-05-27	30.200	30.200	28.000	28.700	27.403	935
2025-05-26	28.600	32.000	27.400	30.100	28.740	3,748
2025-05-23	28.700	28.700	27.500	28.600	27.307	929
2025-05-22	27.200	27.900	27.200	27.900	26.639	70
2025-05-21	27.100	28.000	27.100	27.900	26.639	431
2025-05-20	28.600	28.600	27.900	27.900	26.639	60
2025-05-19	28.900	28.900	27.300	27.900	26.639	3,035
2025-05-16	28.500	30.200	27.900	28.900	27.594	4,203
2025-05-15	28.800	28.800	28.400	28.400	27.116	335

← NewerPage 6 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.