Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22.050	22.500	21.850	22.000	19.516	15,408
2024-05-27	21.450	22.200	21.450	22.050	19.561	52,367
2024-05-24	22.800	23.050	21.550	21.950	19.472	53,115
2024-05-23	23.000	23.300	22.400	22.600	20.048	24,556
2024-05-22	23.000	23.450	22.850	23.000	20.403	13,981
2024-05-21	23.500	23.500	22.600	22.800	20.226	40,813
2024-05-20	22.950	23.000	22.550	23.000	20.403	17,958
2024-05-17	22.000	22.850	22.000	22.550	20.004	30,743
2024-05-16	22.700	23.000	21.750	22.000	19.516	40,870
2024-05-15	21.750	22.650	21.750	22.650	20.093	54,433
2024-05-14	21.850	22.000	21.750	21.750	19.294	27,036
2024-05-13	21.650	21.850	21.600	21.850	19.383	25,407
2024-05-10	21.600	21.950	21.600	21.600	19.161	43,061
2024-05-08	21.250	21.750	21.250	21.600	19.161	14,239
2024-05-07	21.600	21.750	21.200	21.200	18.806	43,606
2024-05-06	21.350	21.600	21.000	21.150	18.762	50,497
2024-05-03	20.800	21.600	20.800	21.350	18.940	42,531
2024-05-02	20.800	21.250	20.500	20.750	18.407	54,488
2024-04-30	21.050	21.100	20.750	20.800	18.452	53,843
2024-04-29	21.850	21.850	21.000	21.250	18.851	99,641
2024-04-26	20.900	21.850	20.900	21.850	19.383	88,739
2024-04-25	21.000	21.000	20.400	20.800	18.452	100,114
2024-04-24	23.100	23.100	22.000	22.250	18.540	287,471
2024-04-23	24.700	24.950	23.700	24.000	19.999	78,229
2024-04-22	24.700	24.800	24.250	24.550	20.457	22,372
2024-04-19	24.450	24.650	24.000	24.650	20.540	28,428
2024-04-18	24.000	24.500	24.000	24.500	20.415	58,442
2024-04-17	24.150	24.150	23.500	23.850	19.874	79,093
2024-04-16	24.800	24.800	24.200	24.200	20.165	22,916
2024-04-15	24.500	24.850	24.450	24.800	20.665	22,805
2024-04-12	25.000	25.450	24.600	24.650	20.540	25,328
2024-04-11	24.900	24.900	24.300	24.700	20.582	33,621
2024-04-10	24.750	25.500	24.650	24.900	20.749	30,830
2024-04-09	24.800	24.800	24.500	24.750	20.624	14,822
2024-04-08	25.150	25.350	24.800	24.800	20.665	38,231
2024-04-05	25.350	25.350	24.850	25.150	20.957	42,462
2024-04-04	25.850	25.850	25.050	25.300	21.082	50,031
2024-04-03	26.150	26.150	25.350	25.850	21.540	19,686
2024-04-02	26.200	26.200	25.050	26.100	21.748	53,841
2024-03-28	25.250	26.200	24.900	26.200	21.832	29,178
2024-03-27	24.650	25.300	24.650	25.250	21.040	77,737
2024-03-26	24.550	24.650	24.050	24.650	20.540	32,510
2024-03-25	23.700	24.700	23.700	24.350	20.290	52,342
2024-03-22	23.500	24.200	23.500	23.650	19.707	61,195
2024-03-21	23.150	23.550	23.050	23.450	19.540	29,956
2024-03-20	23.150	23.150	22.850	22.950	19.124	32,627
2024-03-19	22.950	23.300	22.950	23.250	19.374	19,658
2024-03-18	23.450	23.450	22.900	22.950	19.124	32,823
2024-03-15	23.600	23.600	23.200	23.450	19.540	24,587
2024-03-14	23.500	23.700	23.450	23.600	19.665	28,082
2024-03-13	23.950	24.450	23.000	23.550	19.624	71,026
2024-03-12	23.750	24.200	23.700	23.950	19.957	75,593
2024-03-11	23.700	24.000	23.700	23.750	19.790	25,473
2024-03-08	23.750	24.000	23.500	23.700	19.749	47,501
2024-03-07	23.750	23.950	23.300	23.600	19.665	25,217
2024-03-06	23.750	23.950	23.350	23.750	19.790	27,321
2024-03-05	23.600	24.250	23.100	23.750	19.790	32,200
2024-03-04	23.800	23.800	23.400	23.600	19.665	54,334
2024-03-01	23.100	23.850	23.100	23.650	19.707	45,890
2024-02-29	23.450	23.450	22.750	23.100	19.249	42,665

← NewerPage 11 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.