Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.380	14.380	14.200	14.300	11.916	37,662
2023-09-07	14.600	14.600	14.360	14.400	11.999	51,875
2023-09-06	14.460	14.720	14.380	14.700	12.249	14,434
2023-09-05	14.820	14.820	14.400	14.480	12.066	24,394
2023-09-04	14.680	14.840	14.560	14.820	12.349	30,023
2023-09-01	14.880	14.980	14.660	14.880	12.399	22,344
2023-08-31	14.500	14.960	14.500	14.880	12.399	28,100
2023-08-30	14.760	15.000	14.420	14.540	12.116	21,741
2023-08-29	14.580	14.880	14.520	14.760	12.299	7,527
2023-08-28	14.500	14.780	14.180	14.600	12.166	34,030
2023-08-25	14.660	14.680	14.460	14.600	12.166	14,095
2023-08-24	14.600	14.940	14.440	14.680	12.232	32,904
2023-08-23	14.600	15.140	14.600	14.960	12.466	14,290
2023-08-22	14.740	15.200	14.500	14.860	12.382	29,699
2023-08-21	14.980	15.300	14.700	14.960	12.466	16,639
2023-08-18	15.000	15.380	14.800	14.980	12.482	31,449
2023-08-17	15.280	15.280	14.800	15.020	12.516	9,011
2023-08-16	15.000	15.280	14.900	15.280	12.732	66,745
2023-08-15	15.420	15.420	15.000	15.120	12.599	27,436
2023-08-14	15.100	15.500	15.100	15.440	12.866	8,572
2023-08-11	15.000	15.560	15.000	15.560	12.966	17,547
2023-08-10	15.500	15.560	15.000	15.300	12.749	29,959
2023-08-09	15.260	15.500	15.000	15.480	12.899	4,766
2023-08-08	15.480	15.480	15.180	15.260	12.716	12,979
2023-08-07	15.500	15.500	15.040	15.200	12.666	28,357
2023-08-04	15.500	15.960	15.500	15.600	12.999	8,022
2023-08-03	15.200	15.840	14.880	15.300	12.749	33,246
2023-08-02	15.020	15.220	14.820	15.200	12.666	13,426
2023-08-01	15.280	15.280	14.780	15.120	12.599	73,536
2023-07-31	15.200	15.260	15.100	15.180	12.649	13,802
2023-07-28	15.120	15.280	14.900	15.060	12.549	36,521
2023-07-27	15.220	15.340	15.100	15.140	12.616	9,696
2023-07-26	15.160	15.280	15.020	15.100	12.582	33,253
2023-07-25	15.480	15.500	15.000	15.340	12.782	41,791
2023-07-24	15.440	15.800	15.160	15.460	12.882	21,823
2023-07-21	15.700	15.700	15.200	15.440	12.866	25,331
2023-07-20	15.620	15.760	15.400	15.700	13.082	17,170
2023-07-19	15.680	15.820	15.360	15.760	13.132	13,483
2023-07-18	15.260	15.860	15.060	15.700	13.082	18,467
2023-07-17	15.900	15.900	15.000	15.260	12.716	56,162
2023-07-14	15.960	15.980	15.700	15.900	13.249	11,271
2023-07-13	15.900	16.160	15.500	15.960	13.299	29,055
2023-07-12	15.800	16.020	15.460	15.900	13.249	25,179
2023-07-11	16.000	16.160	15.800	16.000	13.332	15,338
2023-07-10	15.860	16.100	15.860	15.940	13.282	8,913
2023-07-07	16.060	16.200	15.300	15.860	13.216	39,205
2023-07-06	16.120	16.120	16.020	16.060	13.382	5,668
2023-07-05	16.020	16.260	16.020	16.200	13.499	3,512
2023-07-04	16.040	16.040	15.840	16.020	13.349	28,955
2023-07-03	16.000	16.200	15.760	15.960	13.299	26,103
2023-06-30	16.060	16.180	15.780	15.900	13.249	19,869
2023-06-29	15.920	16.120	15.900	15.960	13.299	7,474
2023-06-28	15.860	16.100	15.860	15.920	13.266	12,498
2023-06-27	16.300	16.360	15.640	15.860	13.216	45,569
2023-06-26	15.900	16.340	15.760	16.280	13.566	15,346
2023-06-22	16.100	16.360	15.500	15.760	13.132	38,518
2023-06-21	16.100	16.220	15.860	16.000	13.332	16,708
2023-06-20	16.600	16.600	16.100	16.100	13.416	24,568
2023-06-19	16.360	16.800	16.360	16.500	13.749	19,646
2023-06-16	16.000	16.360	15.820	16.360	13.632	22,185

← NewerPage 14 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.