Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	23.850	23.850	22.900	23.400	19.499	38,567
2024-02-27	23.500	23.850	23.250	23.850	19.874	36,915
2024-02-26	23.450	23.900	23.250	23.600	19.665	53,408
2024-02-23	23.450	23.500	22.900	23.400	19.499	26,761
2024-02-22	23.000	23.450	22.800	23.450	19.540	36,121
2024-02-21	22.650	23.000	22.650	23.000	19.165	39,513
2024-02-20	22.800	23.000	22.250	22.650	18.874	54,645
2024-02-19	22.850	22.850	22.350	22.800	18.999	60,409
2024-02-16	23.000	23.000	22.200	22.850	19.040	146,280
2024-02-15	23.500	23.500	22.550	23.000	19.165	67,635
2024-02-14	23.000	24.000	23.000	23.350	19.457	21,702
2024-02-13	23.050	23.500	22.600	23.100	19.249	39,758
2024-02-12	24.550	24.600	23.050	23.050	19.207	61,150
2024-02-09	23.000	24.400	22.600	24.250	20.207	77,039
2024-02-08	23.100	23.100	22.100	23.000	19.165	139,100
2024-02-07	20.900	21.400	20.400	20.900	17.415	95,500
2024-02-06	19.740	21.000	19.600	20.900	17.415	73,292
2024-02-05	19.900	19.940	19.600	19.740	16.449	18,229
2024-02-02	20.050	20.100	19.520	19.900	16.582	17,752
2024-02-01	19.900	20.000	19.800	19.940	16.615	25,933
2024-01-31	19.700	19.980	19.700	19.960	16.632	26,637
2024-01-30	19.820	20.000	19.520	19.800	16.499	22,335
2024-01-29	19.560	19.820	19.440	19.820	16.515	31,389
2024-01-26	19.240	19.580	19.240	19.560	16.299	15,484
2024-01-25	19.400	19.640	19.400	19.580	16.316	4,932
2024-01-24	19.380	19.760	19.360	19.600	16.332	8,523
2024-01-23	19.700	19.740	19.280	19.360	16.132	18,725
2024-01-22	19.480	19.760	19.000	19.360	16.132	21,415
2024-01-19	19.380	19.960	19.240	19.480	16.232	23,985
2024-01-18	19.420	19.600	19.240	19.380	16.149	43,014
2024-01-17	19.700	19.960	19.400	19.400	16.166	22,995
2024-01-16	19.720	20.000	19.700	19.700	16.415	24,828
2024-01-15	19.880	19.980	19.740	19.800	16.499	19,064
2024-01-12	19.860	20.000	19.720	19.880	16.565	39,432
2024-01-11	19.700	19.900	19.520	19.700	16.415	20,262
2024-01-10	19.760	19.760	19.480	19.700	16.415	8,230
2024-01-09	19.820	19.900	19.600	19.760	16.465	27,073
2024-01-08	19.580	19.960	19.560	19.820	16.515	11,770
2024-01-05	19.420	19.960	19.420	19.460	16.216	6,336
2024-01-04	19.640	19.640	19.300	19.420	16.182	18,230
2024-01-03	19.840	19.840	19.180	19.660	16.382	32,280
2024-01-02	19.820	19.920	19.600	19.840	16.532	27,524
2023-12-29	19.600	19.940	19.600	19.820	16.515	25,347
2023-12-28	19.480	20.000	19.180	19.500	16.249	132,044
2023-12-27	19.600	20.000	19.100	19.480	16.232	26,693
2023-12-22	19.660	19.660	19.000	19.600	16.332	18,395
2023-12-21	19.620	19.660	19.100	19.660	16.382	96,945
2023-12-20	19.820	19.960	19.000	19.620	16.349	32,626
2023-12-19	19.200	20.000	19.000	19.620	16.349	44,213
2023-12-18	19.580	19.800	18.960	19.200	15.999	34,704
2023-12-15	19.360	19.700	19.160	19.580	16.316	15,352
2023-12-14	19.100	19.480	18.700	19.020	15.849	34,412
2023-12-13	19.500	19.760	18.980	19.000	15.832	29,058
2023-12-12	19.500	19.660	19.200	19.500	16.249	59,986
2023-12-11	19.000	19.400	18.720	19.200	15.999	107,787
2023-12-08	18.500	18.840	18.220	18.380	15.316	121,715
2023-12-07	17.720	18.360	17.720	18.060	15.049	131,562
2023-12-06	17.460	17.500	17.400	17.420	14.516	6,012
2023-12-05	17.560	17.560	17.240	17.460	14.549	9,180
2023-12-04	17.500	17.560	17.260	17.560	14.632	9,476

← NewerPage 12 of 21 · 1,257 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.