Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	15.800	16.020	15.700	15.980	13.316	22,352
2023-06-14	16.000	16.000	15.700	15.800	13.166	23,277
2023-06-13	15.860	16.080	15.860	16.000	13.332	24,630
2023-06-12	16.380	16.380	15.760	15.860	13.216	63,011
2023-06-09	17.040	17.140	16.340	16.380	13.649	33,448
2023-06-08	16.480	17.180	16.480	17.040	14.199	29,143
2023-06-07	16.480	16.500	16.200	16.480	13.732	11,181
2023-06-05	16.020	16.500	16.020	16.500	13.749	10,445
2023-06-02	15.840	16.300	15.840	16.220	13.516	30,247
2023-06-01	15.920	16.200	15.800	15.840	13.199	43,931
2023-05-31	15.900	16.060	15.720	15.920	13.266	50,971
2023-05-30	16.220	16.220	15.600	15.980	13.316	76,766
2023-05-29	16.600	16.700	16.100	16.220	13.516	23,379
2023-05-26	16.500	16.700	16.100	16.600	13.832	21,908
2023-05-25	16.700	16.700	16.180	16.480	13.732	22,701
2023-05-24	16.460	16.700	16.000	16.700	13.916	78,246
2023-05-23	16.320	16.680	16.300	16.520	13.766	108,079
2023-05-22	17.280	17.280	16.200	16.300	13.582	165,133
2023-05-19	17.720	17.760	16.740	17.260	14.382	110,753
2023-05-17	18.420	18.680	17.500	17.700	14.749	52,405
2023-05-16	18.300	18.600	18.240	18.460	15.382	11,794
2023-05-15	18.320	18.560	18.100	18.300	15.249	31,967
2023-05-12	19.020	19.020	17.980	18.500	15.416	48,001
2023-05-11	19.060	19.080	18.860	19.020	15.849	16,386
2023-05-10	19.000	19.080	18.800	18.960	15.799	15,806
2023-05-09	19.060	19.100	18.800	18.940	15.782	9,435
2023-05-08	19.060	19.100	18.700	19.060	15.882	20,855
2023-05-05	19.040	19.040	18.800	19.040	15.866	13,586
2023-05-04	19.080	19.080	18.940	19.040	15.866	12,200
2023-05-03	19.340	19.340	18.940	19.100	15.916	49,830
2023-05-02	19.400	19.780	19.200	19.340	16.116	34,724
2023-04-28	20.100	20.300	19.420	19.420	16.182	42,973
2023-04-27	20.300	20.850	20.050	20.050	16.707	19,165
2023-04-26	21.150	21.150	20.300	20.300	16.915	17,625
2023-04-25	20.700	20.700	20.300	20.700	17.249	55,182
2023-04-24	21.450	22.150	21.150	21.800	17.332	38,401
2023-04-21	21.550	21.550	21.000	21.250	16.895	15,483
2023-04-20	20.950	21.200	20.750	21.150	16.815	19,265
2023-04-19	20.800	21.000	20.600	20.950	16.656	35,980
2023-04-18	21.400	21.550	20.850	21.000	16.696	33,807
2023-04-17	21.950	22.450	21.400	21.400	17.014	36,070
2023-04-14	21.400	21.950	21.400	21.950	17.451	11,426
2023-04-13	21.950	22.000	21.250	21.350	16.974	26,863
2023-04-12	21.500	22.000	21.500	21.950	17.451	10,114
2023-04-11	21.000	21.600	20.800	21.450	17.054	34,785
2023-04-06	21.500	21.600	21.250	21.500	17.094	9,743
2023-04-05	21.450	21.500	21.150	21.500	17.094	9,774
2023-04-04	20.700	21.350	20.700	21.350	16.974	16,302
2023-04-03	20.750	21.500	20.650	20.950	16.656	23,333
2023-03-31	20.700	21.500	20.300	20.950	16.656	27,424
2023-03-30	20.500	21.100	20.300	20.950	16.656	24,062
2023-03-29	20.700	20.950	20.200	20.700	16.458	13,756
2023-03-28	20.500	20.650	20.050	20.300	16.140	10,914
2023-03-27	20.500	21.000	19.940	20.050	15.941	16,110
2023-03-24	20.100	20.700	20.000	20.200	16.060	11,000
2023-03-23	20.400	20.750	20.000	20.100	15.981	24,994
2023-03-22	20.750	21.050	20.400	20.400	16.219	14,623
2023-03-21	20.800	21.050	20.300	20.750	16.497	9,600
2023-03-20	19.900	21.050	18.740	20.800	16.537	47,184
2023-03-17	20.850	20.900	20.050	20.400	16.219	15,049

← NewerPage 15 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.