Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	21.000	21.450	21.000	21.250	16.895	18,790
2022-09-26	21.400	21.400	20.550	21.000	16.696	14,515
2022-09-23	22.000	22.000	20.400	21.450	17.054	17,993
2022-09-22	22.000	22.000	21.000	21.750	17.292	17,727
2022-09-21	22.050	22.450	21.900	22.150	17.610	8,637
2022-09-20	23.250	23.250	21.900	22.000	17.491	48,921
2022-09-19	23.300	23.300	22.500	22.500	17.889	19,250
2022-09-16	23.000	23.200	22.500	22.950	18.246	6,847
2022-09-15	23.100	23.100	22.500	22.950	18.246	27,965
2022-09-14	23.300	23.300	23.150	23.200	18.445	2,395
2022-09-13	24.050	24.050	23.000	23.300	18.525	7,042
2022-09-12	23.550	23.750	23.400	23.600	18.763	3,705
2022-09-09	23.900	23.950	23.300	23.550	18.723	24,564
2022-09-08	23.600	23.650	23.300	23.300	18.525	18,408
2022-09-07	23.650	23.950	23.000	23.600	18.763	8,580
2022-09-06	24.400	24.400	23.700	23.700	18.843	8,738
2022-09-05	24.400	24.400	23.750	24.400	19.399	8,069
2022-09-02	24.300	24.400	24.250	24.350	19.359	8,560
2022-09-01	24.450	24.600	24.000	24.300	19.320	18,031
2022-08-31	24.650	24.650	24.100	24.400	19.399	4,160
2022-08-30	24.200	24.650	24.200	24.550	19.518	4,465
2022-08-29	24.900	24.900	23.700	24.100	19.161	21,686
2022-08-26	24.450	24.900	24.050	24.550	19.518	8,389
2022-08-25	24.000	24.600	24.000	24.450	19.439	15,914
2022-08-24	24.000	24.400	23.850	24.000	19.081	12,653
2022-08-23	24.150	24.400	23.900	24.000	19.081	6,694
2022-08-22	24.450	24.450	24.000	24.150	19.200	11,950
2022-08-19	24.500	24.650	24.300	24.450	19.439	10,229
2022-08-18	24.600	24.800	24.500	24.650	19.598	9,895
2022-08-17	24.800	24.850	24.500	24.600	19.558	13,760
2022-08-16	24.950	24.950	24.600	24.800	19.717	11,055
2022-08-15	25.100	25.200	24.400	24.750	19.677	34,906
2022-08-12	24.500	24.900	24.500	24.800	19.717	9,500
2022-08-11	24.300	24.950	24.000	24.500	19.479	16,805
2022-08-10	25.000	25.150	24.200	24.250	19.280	11,182
2022-08-09	24.500	24.750	23.850	24.200	19.240	14,353
2022-08-08	24.150	24.950	23.850	24.750	19.677	30,411
2022-08-05	24.800	24.950	23.500	24.150	19.200	52,185
2022-08-04	24.800	25.100	24.450	24.800	19.717	12,708
2022-08-03	24.700	25.100	24.500	24.650	19.598	7,925
2022-08-02	25.100	25.450	24.650	24.700	19.638	14,071
2022-08-01	25.000	25.100	24.550	25.100	19.956	20,530
2022-07-29	24.300	25.000	23.950	25.000	19.876	26,540
2022-07-28	24.150	24.400	23.800	24.300	19.320	8,069
2022-07-27	23.500	24.200	23.500	23.900	19.002	11,294
2022-07-26	23.450	23.950	23.250	23.250	18.485	15,074
2022-07-25	23.200	23.450	23.000	23.450	18.644	17,953
2022-07-22	23.500	23.500	23.100	23.200	18.445	42,397
2022-07-21	24.500	24.500	23.250	23.500	18.684	24,654
2022-07-20	24.400	24.700	24.100	24.500	19.479	16,725
2022-07-19	25.400	25.400	24.200	24.400	19.399	18,572
2022-07-18	24.950	24.950	23.900	24.200	19.240	14,972
2022-07-15	25.100	25.150	23.200	24.050	19.121	54,820
2022-07-14	25.950	26.000	24.000	24.900	19.797	40,025
2022-07-13	24.850	25.500	24.850	25.150	19.996	15,421
2022-07-12	25.200	25.850	24.550	24.850	19.757	22,015
2022-07-11	25.700	25.700	24.400	25.300	20.115	45,840
2022-07-08	24.950	25.950	24.750	25.600	20.353	42,547
2022-07-07	24.500	25.050	24.000	24.750	19.677	20,762
2022-07-06	24.150	24.500	23.900	24.500	19.479	18,612

← NewerPage 18 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.