Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	22.450	22.450	22.200	22.400	17.809	6,398
2022-12-19	22.300	22.650	22.300	22.600	17.968	9,356
2022-12-16	22.200	22.650	22.000	22.250	17.690	19,227
2022-12-15	22.700	22.700	22.200	22.200	17.650	23,535
2022-12-14	22.300	22.750	22.250	22.750	18.087	16,503
2022-12-13	21.800	22.900	21.800	22.450	17.849	15,704
2022-12-12	22.150	22.150	21.700	21.800	17.332	21,565
2022-12-09	22.300	22.600	22.050	22.150	17.610	10,831
2022-12-08	22.550	22.550	22.050	22.300	17.730	11,678
2022-12-07	23.200	23.200	22.200	22.550	17.928	22,691
2022-12-06	22.500	23.500	22.450	23.250	18.485	20,876
2022-12-05	23.000	23.750	22.950	23.000	18.286	21,116
2022-12-02	22.000	23.000	22.000	23.000	18.286	52,859
2022-12-01	23.000	23.300	22.450	22.800	18.127	27,612
2022-11-30	23.050	23.800	22.950	22.950	18.246	27,055
2022-11-29	23.600	23.700	23.250	23.400	18.604	13,309
2022-11-28	23.500	23.500	23.000	23.450	18.644	29,348
2022-11-25	23.500	23.750	23.200	23.500	18.684	12,499
2022-11-24	23.500	23.750	23.050	23.500	18.684	18,815
2022-11-23	23.250	23.500	23.000	23.500	18.684	19,878
2022-11-22	22.900	23.700	22.650	23.200	18.445	34,646
2022-11-21	23.450	23.650	22.400	22.950	18.246	52,176
2022-11-18	23.450	23.450	22.200	23.050	18.326	42,386
2022-11-17	23.000	23.100	22.200	22.200	17.650	35,541
2022-11-16	22.850	23.150	22.200	22.850	18.167	17,921
2022-11-15	22.900	23.250	22.800	22.850	18.167	13,547
2022-11-14	22.950	23.400	22.900	22.900	18.207	16,994
2022-11-11	23.000	24.000	22.600	22.850	18.167	28,777
2022-11-10	24.050	24.050	22.600	23.000	18.286	20,479
2022-11-09	23.000	23.100	22.750	22.900	18.207	9,746
2022-11-08	23.100	23.250	22.750	22.950	18.246	13,070
2022-11-07	23.450	24.000	22.600	23.100	18.366	18,954
2022-11-04	23.500	24.100	23.200	23.450	18.644	4,435
2022-11-03	22.850	23.300	22.150	23.200	18.445	22,862
2022-11-02	22.900	23.050	22.800	22.850	18.167	9,904
2022-11-01	23.100	23.100	22.600	22.800	18.127	29,318
2022-10-31	22.800	22.950	22.300	22.950	18.246	10,589
2022-10-28	22.850	22.900	21.850	22.300	17.730	19,497
2022-10-27	23.050	23.750	22.250	22.250	17.690	11,670
2022-10-26	22.950	23.350	22.150	23.050	18.326	10,404
2022-10-25	22.100	22.950	21.900	22.900	18.207	9,421
2022-10-24	22.500	23.000	21.750	22.500	17.889	10,357
2022-10-21	22.650	22.650	21.800	22.500	17.889	7,438
2022-10-20	23.000	23.200	21.750	22.500	17.889	14,471
2022-10-19	23.750	23.800	22.500	23.000	18.286	16,356
2022-10-18	23.950	24.450	23.050	23.750	18.882	34,406
2022-10-17	22.950	23.600	22.750	23.300	18.525	10,198
2022-10-14	22.650	23.400	22.050	22.750	18.087	15,512
2022-10-13	23.550	23.550	22.000	22.650	18.008	6,421
2022-10-12	23.000	23.950	22.850	23.000	18.286	2,780
2022-10-11	22.800	23.300	22.450	23.000	18.286	5,937
2022-10-10	22.900	23.500	22.100	23.000	18.286	6,047
2022-10-07	24.700	24.700	22.050	22.800	18.127	10,991
2022-10-06	23.000	24.050	22.150	23.500	18.684	20,398
2022-10-05	22.200	23.100	22.200	23.000	18.286	16,532
2022-10-04	22.000	22.350	22.000	22.200	17.650	9,453
2022-10-03	20.900	22.000	20.900	21.700	17.253	29,924
2022-09-30	21.000	21.000	20.000	20.900	16.617	64,975
2022-09-29	21.000	21.450	20.600	21.000	16.696	12,965
2022-09-28	21.250	21.500	20.100	20.950	16.656	24,509

← NewerPage 17 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.