Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	24.000	24.000	23.250	23.900	19.002	8,238
2022-07-04	24.300	24.300	22.600	23.400	18.604	24,335
2022-07-01	23.300	23.950	23.000	23.000	18.286	10,152
2022-06-30	23.600	23.600	22.450	23.300	18.525	15,736
2022-06-29	23.000	23.000	22.500	22.800	18.127	25,562
2022-06-28	23.550	24.000	23.200	23.250	18.485	13,181
2022-06-27	22.700	23.800	22.500	23.300	18.525	24,309
2022-06-23	22.950	22.950	22.300	22.500	17.889	38,375
2022-06-22	22.750	22.950	22.400	22.950	18.246	16,623
2022-06-21	23.200	23.950	22.750	22.750	18.087	24,010
2022-06-20	22.800	23.550	22.500	23.200	18.445	74,199
2022-06-17	22.800	22.800	22.500	22.750	18.087	24,518
2022-06-16	23.400	23.650	22.500	22.800	18.127	42,228
2022-06-15	23.300	24.000	23.250	23.400	18.604	17,721
2022-06-14	23.400	23.650	23.150	23.300	18.525	13,846
2022-06-13	24.350	24.350	23.050	23.400	18.604	55,752
2022-06-10	24.900	24.900	24.050	24.350	19.359	22,062
2022-06-09	25.500	25.750	24.800	24.950	19.836	17,887
2022-06-08	25.000	25.500	24.500	25.200	20.035	28,447
2022-06-07	24.300	24.950	24.300	24.700	19.638	35,191
2022-06-03	24.800	24.900	24.300	24.450	19.439	53,391
2022-06-02	25.300	25.350	24.650	24.800	19.717	36,457
2022-06-01	24.850	25.400	24.850	25.250	20.075	41,319
2022-05-31	26.400	26.400	24.650	24.700	19.638	71,971
2022-05-30	25.550	27.500	25.550	26.400	20.989	69,945
2022-05-27	25.450	26.150	25.200	25.550	20.314	54,660
2022-05-25	25.700	25.700	24.600	25.500	20.274	14,493
2022-05-24	26.000	26.200	25.600	25.700	20.433	11,118
2022-05-23	26.500	27.200	25.600	26.000	20.671	29,542
2022-05-20	26.750	26.950	26.400	26.450	21.029	31,081
2022-05-19	26.050	27.000	25.550	26.650	21.188	67,573
2022-05-18	25.500	26.950	24.900	26.200	20.830	53,577
2022-05-17	25.900	26.200	25.050	25.500	20.274	50,983
2022-05-16	25.500	26.700	25.400	25.900	20.592	23,366
2022-05-13	25.400	26.000	25.400	25.500	20.274	11,921
2022-05-12	26.250	26.250	24.050	25.400	20.194	33,320
2022-05-11	26.950	27.450	26.550	26.700	20.155	19,798
2022-05-10	26.500	27.550	26.500	26.950	20.343	21,051
2022-05-09	27.400	27.400	25.400	27.000	20.381	51,506
2022-05-06	27.550	28.000	27.400	27.450	20.721	19,680
2022-05-05	28.500	28.500	27.550	27.550	20.796	20,902
2022-05-04	28.000	28.950	28.000	28.000	21.136	12,190
2022-05-03	28.050	28.200	27.200	27.650	20.872	12,571
2022-05-02	28.050	28.500	27.500	27.900	21.060	36,195
2022-04-29	28.050	29.200	28.050	28.950	21.853	56,385
2022-04-28	29.050	29.050	28.000	28.000	21.136	20,316
2022-04-27	28.500	28.900	27.550	28.350	21.400	18,031
2022-04-26	29.000	29.550	28.500	28.500	21.513	15,003
2022-04-25	28.000	28.700	27.300	28.700	21.664	23,330
2022-04-22	29.100	29.500	27.500	28.250	21.325	42,213
2022-04-21	28.750	29.650	28.600	29.000	21.891	113,858
2022-04-20	28.950	29.000	27.700	28.250	21.325	28,982
2022-04-19	28.100	29.100	28.100	28.800	21.740	30,706
2022-04-14	27.500	28.000	27.300	27.950	21.098	9,442
2022-04-13	26.900	27.300	26.850	27.300	20.607	16,602
2022-04-12	26.900	27.000	26.300	26.850	20.268	30,439
2022-04-11	27.000	27.000	26.350	26.900	20.305	15,732
2022-04-08	27.250	27.250	26.000	26.300	19.853	45,696
2022-04-07	26.000	27.250	26.000	27.250	20.570	23,612
2022-04-06	26.800	26.800	25.800	26.000	19.626	36,179

← NewerPage 19 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.