Soder Sportfiske AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.200 | 27.600 | 26.000 | 27.600 | 25.542 | 3,627 |
| 2024-11-13 | 26.000 | 27.800 | 26.000 | 26.200 | 24.246 | 447 |
| 2024-11-12 | 27.200 | 27.200 | 25.000 | 26.000 | 24.061 | 2,628 |
| 2024-11-11 | 25.600 | 27.800 | 25.400 | 27.200 | 25.172 | 503 |
| 2024-11-08 | 27.800 | 27.800 | 25.200 | 26.000 | 24.061 | 214 |
| 2024-11-07 | 25.000 | 28.000 | 25.000 | 26.200 | 24.246 | 1,602 |
| 2024-11-06 | 27.400 | 27.400 | 26.400 | 26.400 | 24.431 | 21 |
| 2024-11-05 | 24.600 | 27.600 | 24.600 | 27.600 | 25.542 | 389 |
| 2024-11-04 | 26.200 | 26.800 | 25.800 | 26.800 | 24.801 | 3,589 |
| 2024-11-01 | 25.400 | 26.800 | 25.400 | 26.800 | 24.801 | 95 |
| 2024-10-31 | 25.800 | 27.200 | 25.800 | 26.800 | 24.801 | 66 |
| 2024-10-30 | 26.800 | 27.000 | 25.600 | 27.000 | 24.986 | 6,645 |
| 2024-10-29 | 26.600 | 28.800 | 26.600 | 27.000 | 24.986 | 4,037 |
| 2024-10-28 | 28.400 | 28.400 | 26.000 | 26.600 | 24.616 | 2,429 |
| 2024-10-25 | 27.000 | 29.000 | 26.200 | 27.000 | 24.986 | 4,134 |
| 2024-10-24 | 26.800 | 29.800 | 25.800 | 29.800 | 27.578 | 1,799 |
| 2024-10-23 | 27.200 | 28.200 | 26.200 | 26.800 | 24.801 | 481 |
| 2024-10-22 | 27.000 | 27.000 | 26.200 | 26.800 | 24.801 | 1,072 |
| 2024-10-21 | 25.200 | 29.000 | 25.200 | 28.000 | 25.912 | 401 |
| 2024-10-18 | 28.600 | 28.600 | 28.600 | 28.600 | 26.467 | 0 |
| 2024-10-17 | 28.600 | 28.600 | 28.600 | 28.600 | 26.467 | 4 |
| 2024-10-16 | 28.200 | 28.800 | 28.200 | 28.400 | 26.282 | 420 |
| 2024-10-15 | 26.800 | 31.000 | 26.600 | 29.800 | 27.578 | 1,454 |
| 2024-10-14 | 26.400 | 27.800 | 25.800 | 27.800 | 25.727 | 1,354 |
| 2024-10-11 | 26.400 | 27.000 | 26.200 | 27.000 | 24.986 | 1,582 |
| 2024-10-10 | 27.600 | 27.600 | 26.200 | 26.400 | 24.431 | 1,777 |
| 2024-10-09 | 26.400 | 26.800 | 26.200 | 26.600 | 24.616 | 1,014 |
| 2024-10-08 | 27.000 | 27.000 | 26.000 | 26.200 | 24.246 | 412 |
| 2024-10-07 | 25.800 | 27.000 | 25.800 | 27.000 | 24.986 | 3,466 |
| 2024-10-04 | 27.000 | 27.200 | 25.800 | 26.200 | 24.246 | 1,267 |
| 2024-10-03 | 25.800 | 26.800 | 25.800 | 26.400 | 24.431 | 888 |
| 2024-10-02 | 26.000 | 27.200 | 26.000 | 27.200 | 25.172 | 255 |
| 2024-10-01 | 26.400 | 26.600 | 26.200 | 26.600 | 24.616 | 791 |
| 2024-09-30 | 26.000 | 27.200 | 25.800 | 27.000 | 24.986 | 3,365 |
| 2024-09-27 | 26.200 | 26.400 | 25.800 | 26.200 | 24.246 | 996 |
| 2024-09-26 | 26.600 | 27.000 | 25.800 | 26.400 | 24.431 | 1,631 |
| 2024-09-25 | 26.600 | 26.600 | 26.600 | 26.600 | 24.616 | 36 |
| 2024-09-24 | 27.600 | 27.600 | 25.400 | 26.600 | 24.616 | 1,446 |
| 2024-09-23 | 26.000 | 26.000 | 24.800 | 25.800 | 23.876 | 5,518 |
| 2024-09-20 | 25.600 | 26.000 | 25.400 | 26.000 | 24.061 | 1,965 |
| 2024-09-19 | 25.600 | 25.600 | 25.000 | 25.600 | 23.691 | 78 |
| 2024-09-18 | 25.000 | 25.800 | 24.800 | 25.800 | 23.876 | 280 |
| 2024-09-17 | 25.400 | 27.800 | 24.400 | 26.000 | 24.061 | 4,094 |
| 2024-09-16 | 26.200 | 26.200 | 25.200 | 25.400 | 23.506 | 1,444 |
| 2024-09-13 | 27.000 | 27.000 | 25.800 | 26.200 | 24.246 | 2,252 |
| 2024-09-12 | 26.800 | 27.200 | 26.200 | 27.200 | 25.172 | 91 |
| 2024-09-11 | 27.600 | 27.600 | 26.200 | 27.200 | 25.172 | 240 |
| 2024-09-10 | 26.800 | 28.200 | 26.800 | 27.600 | 25.542 | 782 |
| 2024-09-09 | 28.600 | 30.800 | 26.000 | 28.400 | 26.282 | 15,290 |
| 2024-09-06 | 25.600 | 28.600 | 25.600 | 28.600 | 26.467 | 10,924 |
| 2024-09-05 | 27.200 | 27.200 | 25.200 | 25.800 | 23.876 | 601 |
| 2024-09-04 | 26.600 | 27.400 | 26.200 | 26.600 | 24.616 | 1,571 |
| 2024-09-03 | 26.600 | 27.800 | 26.600 | 27.800 | 25.727 | 3,850 |
| 2024-09-02 | 26.600 | 27.600 | 26.600 | 26.600 | 24.616 | 912 |
| 2024-08-30 | 28.000 | 28.000 | 26.400 | 26.600 | 24.616 | 497 |
| 2024-08-29 | 26.400 | 28.000 | 26.400 | 28.000 | 25.912 | 404 |
| 2024-08-28 | 28.200 | 28.200 | 26.400 | 26.400 | 24.431 | 1,204 |
| 2024-08-27 | 27.200 | 27.400 | 27.200 | 27.200 | 25.172 | 2,356 |
| 2024-08-26 | 28.200 | 28.200 | 27.200 | 27.200 | 25.172 | 1,594 |
| 2024-08-23 | 28.000 | 28.200 | 26.200 | 28.200 | 26.097 | 627 |
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.