Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	20.450	21.450	20.000	20.850	16.577	47,774
2023-03-15	21.150	21.400	20.200	20.200	16.060	23,163
2023-03-14	20.250	21.400	20.250	21.050	16.736	12,562
2023-03-13	20.800	20.850	20.200	20.650	16.418	21,377
2023-03-10	21.000	21.000	20.300	20.750	16.497	26,295
2023-03-09	21.300	21.550	20.600	20.900	16.617	28,157
2023-03-08	21.500	21.550	20.950	21.250	16.895	39,021
2023-03-07	21.200	21.450	21.200	21.350	16.974	6,765
2023-03-06	21.550	21.600	21.000	21.200	16.855	24,781
2023-03-03	21.250	21.800	21.200	21.550	17.133	12,624
2023-03-02	21.150	21.400	21.050	21.300	16.935	10,670
2023-03-01	21.500	21.950	20.900	21.300	16.935	58,741
2023-02-28	21.950	22.150	21.150	21.500	17.094	32,796
2023-02-27	21.050	22.050	21.050	22.000	17.491	39,007
2023-02-24	21.500	21.850	21.000	21.750	17.292	51,461
2023-02-23	21.650	22.350	21.350	21.850	17.372	13,544
2023-02-22	21.500	22.450	21.400	21.650	17.213	60,849
2023-02-21	22.550	23.100	22.550	22.850	18.167	13,620
2023-02-20	22.650	23.750	21.500	22.550	17.928	186,039
2023-02-17	22.300	23.250	22.300	22.650	18.008	28,388
2023-02-16	22.700	23.250	22.150	22.300	17.730	19,936
2023-02-15	22.650	23.250	22.100	22.700	18.048	12,714
2023-02-14	22.800	23.500	21.850	22.650	18.008	29,349
2023-02-13	22.200	23.500	22.200	22.800	18.127	27,779
2023-02-10	21.600	22.600	21.550	22.200	17.650	10,852
2023-02-09	21.300	23.000	21.150	21.600	17.173	33,064
2023-02-08	21.800	21.900	21.000	21.600	17.173	77,511
2023-02-07	22.000	22.400	21.500	21.600	17.173	43,724
2023-02-06	22.600	22.850	22.000	22.400	17.809	23,089
2023-02-03	22.000	23.000	22.000	22.800	18.127	16,689
2023-02-02	22.450	22.900	22.000	22.750	18.087	42,007
2023-02-01	22.000	22.500	22.000	22.450	17.849	12,240
2023-01-31	22.000	22.450	22.000	22.250	17.690	12,318
2023-01-30	21.250	22.450	21.250	22.250	17.690	27,514
2023-01-27	22.100	22.450	21.600	21.900	17.412	26,779
2023-01-26	22.700	23.250	21.950	22.100	17.571	28,496
2023-01-25	22.200	22.500	21.900	22.100	17.571	15,268
2023-01-24	22.750	23.050	22.000	22.200	17.650	11,996
2023-01-23	22.200	23.250	22.200	22.750	18.087	9,310
2023-01-20	23.500	23.500	22.000	22.550	17.928	23,633
2023-01-19	23.500	23.500	22.000	22.550	17.928	29,754
2023-01-18	22.000	23.200	21.450	22.300	17.730	47,371
2023-01-17	21.750	22.550	21.500	22.100	17.571	28,386
2023-01-16	22.100	22.100	21.500	21.750	17.292	43,730
2023-01-13	21.600	22.800	21.550	22.100	17.571	47,302
2023-01-12	21.400	22.000	21.150	21.550	17.133	36,957
2023-01-11	22.000	22.000	21.200	21.350	16.974	64,272
2023-01-10	21.950	22.500	21.650	22.000	17.491	19,246
2023-01-09	22.500	22.500	21.500	21.950	17.451	52,951
2023-01-05	22.300	22.750	22.100	22.500	17.889	12,266
2023-01-04	21.950	22.300	21.800	22.300	17.730	14,293
2023-01-03	21.950	21.950	21.500	21.800	17.332	14,072
2023-01-02	21.600	22.700	21.550	21.950	17.451	19,452
2022-12-30	21.900	21.900	21.500	21.550	17.133	10,945
2022-12-29	22.300	22.300	21.400	21.950	17.451	18,236
2022-12-28	21.050	22.350	20.800	22.300	17.730	48,277
2022-12-27	21.250	22.000	21.000	21.000	16.696	23,708
2022-12-23	21.000	21.250	19.940	21.250	16.895	143,453
2022-12-22	22.750	22.750	22.050	22.200	17.650	4,673
2022-12-21	22.400	22.650	22.000	22.300	17.730	14,364

← NewerPage 16 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.