Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	27.200	27.250	26.450	26.800	20.230	17,675
2022-04-04	26.600	27.250	26.200	26.450	19.966	29,740
2022-04-01	26.000	27.000	26.000	26.600	20.079	18,696
2022-03-31	26.500	27.450	25.750	25.750	19.437	19,990
2022-03-30	26.550	26.550	26.000	26.100	19.702	11,026
2022-03-29	25.200	26.600	25.200	26.550	20.041	37,646
2022-03-28	25.100	25.500	24.900	25.200	19.022	20,646
2022-03-25	25.750	25.750	25.000	25.100	18.947	15,420
2022-03-24	25.600	25.800	24.900	25.000	18.871	7,089
2022-03-23	26.000	26.000	24.800	25.350	19.135	11,141
2022-03-22	25.500	25.600	24.950	24.950	18.834	40,482
2022-03-21	25.150	26.000	25.150	25.400	19.173	25,289
2022-03-18	25.700	25.700	24.500	25.150	18.985	28,039
2022-03-17	24.850	25.550	24.500	24.500	18.494	24,998
2022-03-16	24.150	25.200	24.050	24.850	18.758	35,287
2022-03-15	24.500	24.500	23.400	24.050	18.154	48,919
2022-03-14	23.900	24.400	23.500	23.700	17.890	35,926
2022-03-11	23.050	23.800	23.050	23.800	17.965	43,446
2022-03-10	23.200	23.700	23.000	23.050	17.399	38,604
2022-03-09	22.800	23.750	22.700	23.200	17.513	47,284
2022-03-08	22.300	23.600	22.300	22.400	16.909	56,937
2022-03-07	22.600	23.100	21.900	22.800	17.211	122,048
2022-03-04	23.800	24.200	22.800	22.950	17.324	60,026
2022-03-03	24.700	25.250	23.750	23.750	17.928	25,161
2022-03-02	24.550	25.350	23.950	24.650	18.607	44,717
2022-03-01	24.750	24.750	23.600	24.600	18.569	99,516
2022-02-28	24.250	25.450	24.250	25.000	18.871	38,022
2022-02-25	24.450	26.400	24.450	25.250	19.060	68,437
2022-02-24	21.950	23.900	20.300	23.850	18.003	118,646
2022-02-23	24.350	25.050	23.000	23.000	17.362	37,150
2022-02-22	22.600	24.750	22.100	24.700	18.645	66,634
2022-02-21	25.050	25.200	23.650	23.650	17.852	74,845
2022-02-18	25.300	25.850	25.100	25.100	18.947	45,929
2022-02-17	25.650	26.200	25.100	25.400	19.173	30,774
2022-02-16	26.100	26.800	25.650	25.650	19.362	21,789
2022-02-15	25.800	26.300	25.050	26.100	19.702	16,173
2022-02-14	27.200	27.200	25.000	25.950	19.588	91,083
2022-02-11	27.000	27.400	26.600	27.200	20.532	26,751
2022-02-10	26.250	27.000	25.850	26.900	20.305	46,124
2022-02-09	25.150	26.400	25.100	26.250	19.815	47,349
2022-02-08	25.550	25.550	25.000	25.150	18.985	29,611
2022-02-07	25.800	25.800	25.100	25.550	19.286	48,157
2022-02-04	26.050	26.650	25.100	25.750	19.437	49,885
2022-02-03	26.000	26.850	25.700	25.950	19.588	18,785
2022-02-02	26.600	27.050	26.000	26.000	19.626	43,746
2022-02-01	26.000	26.650	25.900	26.550	20.041	32,606
2022-01-31	26.550	27.400	25.900	25.900	19.551	21,180
2022-01-28	27.400	27.400	25.900	26.550	20.041	31,648
2022-01-27	25.700	26.450	25.700	26.200	19.777	33,393
2022-01-26	24.700	26.100	24.700	25.800	19.475	34,992
2022-01-25	25.000	26.750	24.500	24.650	18.607	69,316
2022-01-24	26.800	27.100	24.350	25.000	18.871	177,710
2022-01-21	26.900	27.000	26.500	26.800	20.230	34,797
2022-01-20	27.450	27.950	26.500	27.000	20.381	36,735
2022-01-19	27.400	27.450	26.500	27.300	20.607	39,851
2022-01-18	28.000	28.550	27.050	27.450	20.721	65,566
2022-01-17	27.200	29.000	26.800	28.600	21.589	67,661
2022-01-14	28.650	28.800	27.000	27.200	20.532	106,539
2022-01-13	28.100	28.800	28.100	28.600	21.589	27,742
2022-01-12	29.250	29.250	27.800	28.000	21.136	66,844

← NewerPage 20 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.