Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	22.450	22.450	21.900	22.100	19.605	21,081
2024-08-21	23.200	23.200	22.350	22.500	19.960	13,399
2024-08-20	22.700	23.250	22.700	23.150	20.536	25,879
2024-08-19	22.700	23.100	22.700	23.000	20.403	25,561
2024-08-16	22.500	23.050	22.450	22.700	20.137	23,944
2024-08-15	22.950	23.000	22.350	22.500	19.960	23,384
2024-08-14	22.800	22.900	22.550	22.600	20.048	25,516
2024-08-13	22.550	22.800	22.200	22.800	20.226	29,019
2024-08-12	22.450	22.500	21.750	22.500	19.960	36,213
2024-08-09	22.150	22.300	21.950	22.250	19.738	21,193
2024-08-08	22.250	22.250	21.700	22.100	19.605	13,466
2024-08-07	21.800	22.400	21.800	21.900	19.427	25,033
2024-08-06	20.800	21.750	20.750	21.750	19.294	30,314
2024-08-05	21.250	21.250	20.450	20.800	18.452	54,195
2024-08-02	21.650	21.650	20.950	21.450	19.028	35,624
2024-08-01	22.500	22.500	21.650	21.950	19.472	14,395
2024-07-31	21.500	22.400	21.100	22.300	19.782	13,152
2024-07-30	21.500	21.650	21.050	21.600	19.161	21,164
2024-07-29	20.900	21.500	20.900	21.250	18.851	92,735
2024-07-26	22.350	22.350	21.500	21.650	19.206	24,425
2024-07-25	21.850	22.450	21.650	21.900	19.427	30,436
2024-07-24	22.750	22.750	21.850	21.850	19.383	14,406
2024-07-23	22.800	22.800	21.800	22.500	19.960	35,523
2024-07-22	21.900	22.800	21.900	22.400	19.871	13,356
2024-07-19	22.000	22.200	21.750	21.900	19.427	42,816
2024-07-18	22.500	23.050	22.150	22.400	19.871	39,195
2024-07-17	23.900	24.000	22.000	22.500	19.960	105,684
2024-07-16	23.650	23.900	23.000	23.650	20.980	31,631
2024-07-15	23.000	23.750	22.950	23.650	20.980	10,664
2024-07-12	22.750	23.000	22.450	22.950	20.359	13,426
2024-07-11	23.150	23.500	22.750	22.750	20.181	13,203
2024-07-10	23.450	23.500	22.700	23.250	20.625	6,695
2024-07-09	22.600	23.100	22.350	22.550	20.004	11,254
2024-07-08	22.900	23.000	22.500	22.750	20.181	24,374
2024-07-05	23.850	23.850	22.950	22.950	20.359	35,571
2024-07-04	23.450	23.900	23.050	23.850	21.157	33,257
2024-07-03	22.300	23.300	22.300	23.250	20.625	36,192
2024-07-02	22.100	22.550	21.950	22.300	19.782	31,523
2024-07-01	21.500	22.250	21.500	22.100	19.605	62,939
2024-06-28	21.250	21.600	21.100	21.350	18.940	20,570
2024-06-27	21.400	21.600	21.150	21.250	18.851	32,338
2024-06-26	21.450	21.750	21.400	21.400	18.984	16,977
2024-06-25	21.400	21.800	21.350	21.450	19.028	10,644
2024-06-24	21.800	22.000	21.400	21.450	19.028	18,061
2024-06-20	22.000	22.000	21.500	21.700	19.250	18,063
2024-06-19	21.700	22.050	21.700	21.850	19.383	8,958
2024-06-18	21.900	22.150	21.700	21.700	19.250	19,376
2024-06-17	21.800	22.050	21.500	21.850	19.383	26,282
2024-06-14	21.950	21.950	21.750	21.850	19.383	15,777
2024-06-13	21.850	22.250	21.650	21.950	19.472	24,046
2024-06-12	22.000	22.150	21.850	21.850	19.383	23,232
2024-06-11	21.900	22.300	21.900	22.100	19.605	17,454
2024-06-10	21.650	21.950	21.500	21.950	19.472	14,335
2024-06-07	21.900	21.900	21.500	21.650	19.206	27,716
2024-06-05	21.600	21.850	21.300	21.850	19.383	40,795
2024-06-04	21.800	21.900	21.550	21.550	19.117	19,962
2024-06-03	21.700	22.400	21.700	21.800	19.339	37,411
2024-05-31	21.950	22.050	21.500	21.500	19.073	53,094
2024-05-30	22.100	22.350	21.850	21.950	19.472	18,397
2024-05-29	22.000	22.550	21.850	22.100	19.605	29,156

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.3500 SEK
2025-04-29	1.3500 SEK
2024-04-25	1.3500 SEK
2023-04-25	1.0000 SEK
2022-05-12	1.3500 SEK
2021-05-07	3.0000 SEK
2019-05-09	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.