Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.380	17.700	17.000	17.500	14.582	11,678
2023-11-30	17.360	17.380	17.000	17.380	14.482	6,225
2023-11-29	17.080	17.500	17.000	17.360	14.466	11,670
2023-11-28	17.200	17.200	17.000	17.120	14.266	6,688
2023-11-27	17.480	17.500	17.200	17.260	14.382	18,583
2023-11-24	17.300	17.520	17.100	17.480	14.566	17,524
2023-11-23	17.100	17.440	17.000	17.300	14.416	17,352
2023-11-22	17.060	17.360	17.000	17.100	14.249	17,259
2023-11-21	17.180	17.200	17.020	17.060	14.216	4,267
2023-11-20	17.000	17.200	16.900	17.200	14.332	37,740
2023-11-17	16.800	17.020	16.800	17.000	14.166	36,490
2023-11-16	17.260	17.260	16.680	16.840	14.032	26,518
2023-11-15	17.340	17.380	17.160	17.260	14.382	28,609
2023-11-14	17.400	17.520	17.000	17.300	14.416	22,497
2023-11-13	17.160	17.500	16.940	17.400	14.499	33,158
2023-11-10	17.160	17.400	17.000	17.020	14.182	6,900
2023-11-09	16.920	17.500	16.920	17.020	14.182	11,659
2023-11-08	16.880	17.180	16.880	16.920	14.099	4,421
2023-11-07	16.760	17.000	16.500	16.880	14.066	27,458
2023-11-06	17.000	17.000	16.640	16.700	13.916	17,277
2023-11-03	17.200	17.200	16.860	17.000	14.166	12,795
2023-11-02	17.180	17.400	16.800	17.040	14.199	27,028
2023-11-01	16.700	17.200	16.700	17.180	14.316	35,299
2023-10-31	16.300	16.800	16.000	16.500	13.749	16,790
2023-10-30	15.700	17.100	15.700	16.300	13.582	38,529
2023-10-27	15.600	15.980	15.440	15.960	13.299	10,465
2023-10-26	15.240	16.500	15.240	15.600	12.999	31,608
2023-10-25	15.800	15.800	15.700	15.800	13.166	20,719
2023-10-24	15.880	16.000	15.700	15.800	13.166	9,531
2023-10-23	15.760	15.980	15.740	15.880	13.232	32,441
2023-10-20	15.980	16.100	15.760	15.760	13.132	41,417
2023-10-19	16.240	16.240	15.800	15.980	13.316	38,826
2023-10-18	15.660	16.400	15.460	16.240	13.532	295,440
2023-10-17	14.480	14.480	14.060	14.480	12.066	40,865
2023-10-16	14.840	14.840	14.320	14.500	12.082	17,155
2023-10-13	15.020	15.020	14.740	14.840	12.366	2,385
2023-10-12	14.840	15.100	14.680	14.980	12.482	17,119
2023-10-11	15.020	15.100	14.580	14.840	12.366	11,861
2023-10-10	14.320	15.120	14.320	15.080	12.566	55,604
2023-10-09	14.240	14.500	14.240	14.300	11.916	22,287
2023-10-06	14.480	14.660	14.380	14.600	12.166	7,476
2023-10-05	14.340	14.860	14.320	14.480	12.066	5,729
2023-10-04	14.700	14.700	14.420	14.420	12.016	26,951
2023-10-03	14.920	14.920	14.500	14.700	12.249	9,685
2023-10-02	14.500	14.920	14.380	14.560	12.132	25,447
2023-09-29	14.420	14.680	14.420	14.500	12.082	16,812
2023-09-28	14.280	14.660	14.280	14.340	11.949	14,250
2023-09-27	14.240	14.660	14.240	14.340	11.949	38,936
2023-09-26	14.540	14.540	14.280	14.520	12.099	4,442
2023-09-25	14.240	14.760	14.240	14.580	12.149	13,308
2023-09-22	14.640	14.700	14.120	14.240	11.866	24,555
2023-09-21	14.520	15.000	14.420	14.660	12.216	31,447
2023-09-20	14.420	14.980	14.420	14.540	12.116	13,249
2023-09-19	14.360	14.720	14.360	14.380	11.982	12,434
2023-09-18	14.460	14.760	14.360	14.360	11.966	18,129
2023-09-15	14.620	14.940	14.400	14.760	12.299	12,325
2023-09-14	14.400	14.500	14.360	14.400	11.999	4,060
2023-09-13	14.240	14.500	14.240	14.400	11.999	14,003
2023-09-12	14.240	14.500	14.120	14.500	12.082	39,136
2023-09-11	14.260	14.320	14.100	14.320	11.932	25,151

← NewerPage 13 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.