Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	27.100	29.450	27.100	28.700	21.664	75,716
2022-01-10	29.900	29.900	27.100	27.100	20.456	106,044
2022-01-07	29.950	29.950	28.850	29.650	22.381	66,594
2022-01-05	29.200	29.900	28.950	29.350	22.155	27,397
2022-01-04	29.850	29.900	29.200	29.200	22.042	26,971
2022-01-03	29.750	30.200	29.350	29.550	22.306	55,179
2021-12-30	29.100	29.550	28.550	29.100	21.966	88,477
2021-12-29	29.000	29.900	29.000	29.100	21.966	95,515
2021-12-28	28.550	28.550	27.900	28.100	21.211	57,124
2021-12-27	28.500	28.700	28.200	28.500	21.513	55,184
2021-12-23	29.100	29.100	28.500	28.700	21.664	46,393
2021-12-22	29.600	29.600	28.800	28.950	21.853	42,120
2021-12-21	29.500	29.700	29.000	29.050	21.928	50,912
2021-12-20	28.800	29.500	28.650	29.450	22.230	71,544
2021-12-17	28.000	29.200	28.000	28.650	21.626	48,543
2021-12-16	29.450	29.600	28.000	28.000	21.136	70,249
2021-12-15	27.900	29.250	27.500	29.000	21.891	87,762
2021-12-14	27.000	28.600	26.700	27.400	20.683	178,834
2021-12-13	26.700	27.000	26.500	27.000	20.381	68,091
2021-12-10	25.500	26.750	25.500	26.700	20.155	65,851
2021-12-09	25.000	26.700	25.000	25.500	19.249	80,480
2021-12-08	24.950	24.950	24.400	24.650	18.607	21,825
2021-12-07	23.950	24.950	23.950	24.950	18.834	20,830
2021-12-06	24.250	24.250	23.450	23.950	18.079	48,141
2021-12-03	24.300	24.950	24.000	24.250	18.305	15,522
2021-12-02	24.850	25.500	24.300	24.300	18.343	17,788
2021-12-01	24.700	24.900	24.050	24.850	18.758	29,626
2021-11-30	24.450	25.100	23.600	24.700	18.645	35,373
2021-11-29	24.100	25.000	24.050	24.450	18.456	24,183
2021-11-26	25.400	25.400	24.000	24.050	18.154	89,544
2021-11-25	25.000	25.700	25.000	25.700	19.400	18,156
2021-11-24	25.050	25.300	25.000	25.000	18.871	28,562
2021-11-23	25.700	25.700	25.000	25.050	18.909	20,912
2021-11-22	26.150	26.200	25.200	25.200	19.022	37,635
2021-11-19	26.600	26.600	26.100	26.150	19.739	16,295
2021-11-18	27.000	27.000	26.100	26.550	20.041	42,964
2021-11-17	26.150	26.550	25.800	26.500	20.004	29,199
2021-11-16	26.350	26.600	26.000	26.350	19.890	25,125
2021-11-15	26.200	26.600	26.050	26.350	19.890	27,681
2021-11-12	25.950	26.700	25.600	26.500	20.004	59,158
2021-11-11	25.300	26.100	25.200	26.100	19.702	24,411
2021-11-10	25.500	25.500	25.000	25.300	19.098	40,377
2021-11-09	25.200	25.650	24.800	25.500	19.249	45,225
2021-11-08	25.450	25.850	25.050	25.200	19.022	20,630
2021-11-05	25.150	25.800	25.150	25.400	19.173	14,298
2021-11-04	25.100	25.850	25.100	25.150	18.985	29,476
2021-11-03	25.150	25.200	25.000	25.100	18.947	32,438
2021-11-02	25.150	25.150	24.850	25.100	18.947	8,900
2021-11-01	25.200	25.250	24.700	25.150	18.985	49,572
2021-10-29	24.450	25.200	24.450	25.050	18.909	32,219
2021-10-28	25.700	26.300	24.250	24.950	18.834	293,885
2021-10-27	26.050	26.200	25.600	25.950	19.588	39,737
2021-10-26	26.200	26.300	25.700	26.050	19.664	13,703
2021-10-25	26.100	26.250	25.650	26.200	19.777	27,727
2021-10-22	25.850	26.550	25.700	26.100	19.702	39,330
2021-10-21	26.100	26.300	25.500	25.850	19.513	40,635
2021-10-20	26.000	26.700	25.800	26.100	19.702	76,650
2021-10-19	25.950	26.000	25.000	25.600	19.324	36,151
2021-10-18	25.700	25.700	25.200	25.700	19.400	22,887
2021-10-15	24.900	25.750	24.350	25.200	19.022	17,826

← NewerPage 21 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.