Softronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	24.500	24.700	23.950	24.700	21.911	28,605
2024-11-12	24.000	24.900	23.850	24.600	21.823	14,843
2024-11-11	24.250	25.000	24.200	24.650	21.867	60,255
2024-11-08	23.900	24.250	23.600	24.200	21.468	28,922
2024-11-07	23.550	24.000	23.500	23.900	21.202	23,494
2024-11-06	23.300	24.350	23.300	24.000	21.290	26,088
2024-11-05	23.650	24.000	23.600	24.000	21.290	30,028
2024-11-04	23.400	23.950	23.400	23.650	20.980	33,749
2024-11-01	23.800	23.850	23.200	23.700	21.024	14,966
2024-10-31	23.750	23.900	23.000	23.600	20.935	18,100
2024-10-30	23.600	23.950	23.300	23.700	21.024	23,421
2024-10-29	23.950	23.950	23.550	23.850	21.157	32,719
2024-10-28	23.350	24.000	23.200	23.900	21.202	59,223
2024-10-25	23.150	23.400	23.000	23.350	20.714	42,400
2024-10-24	23.200	23.450	22.800	23.100	20.492	107,445
2024-10-23	23.250	23.250	22.150	22.150	19.649	23,962
2024-10-22	22.500	23.100	22.500	22.600	20.048	15,542
2024-10-21	23.400	23.450	22.800	22.900	20.315	46,834
2024-10-18	23.350	23.350	22.900	23.000	20.403	20,335
2024-10-17	23.350	23.350	22.850	22.900	20.315	28,244
2024-10-16	22.700	23.450	22.500	23.000	20.403	52,242
2024-10-15	22.200	22.600	22.000	22.500	19.960	46,045
2024-10-14	21.800	22.350	21.800	22.100	19.605	18,064
2024-10-11	21.850	22.350	21.700	21.800	19.339	8,479
2024-10-10	21.700	22.000	21.600	21.850	19.383	14,170
2024-10-09	21.750	22.150	21.650	21.700	19.250	10,341
2024-10-08	22.000	22.100	21.550	21.750	19.294	15,411
2024-10-07	22.000	22.150	21.750	22.000	19.516	17,443
2024-10-04	22.100	22.100	21.900	21.950	19.472	17,219
2024-10-03	22.350	22.350	21.800	22.000	19.516	29,087
2024-10-02	21.950	22.600	21.750	22.500	19.960	26,988
2024-10-01	22.250	22.600	21.950	21.950	19.472	18,507
2024-09-30	21.950	22.450	21.850	22.200	19.694	15,165
2024-09-27	22.650	22.650	21.750	21.950	19.472	32,757
2024-09-26	21.800	22.350	21.750	22.200	19.694	21,178
2024-09-25	21.650	22.000	21.600	21.800	19.339	11,551
2024-09-24	21.750	22.000	21.500	21.700	19.250	17,838
2024-09-23	22.400	22.400	21.750	21.750	19.294	30,189
2024-09-20	21.950	22.400	21.750	22.400	19.871	33,323
2024-09-19	21.950	22.300	21.500	21.950	19.472	21,188
2024-09-18	22.250	22.400	21.800	21.950	19.472	9,261
2024-09-17	22.050	22.100	21.800	22.100	19.605	21,832
2024-09-16	21.850	22.050	21.750	22.050	19.561	18,468
2024-09-13	21.800	21.800	21.450	21.750	19.294	10,168
2024-09-12	21.800	21.800	21.500	21.750	19.294	23,332
2024-09-11	21.700	21.800	21.350	21.600	19.161	24,060
2024-09-10	21.350	21.800	21.150	21.750	19.294	18,657
2024-09-09	21.500	21.550	21.000	21.350	18.940	27,531
2024-09-06	21.750	21.750	21.500	21.600	19.161	13,467
2024-09-05	21.500	21.750	21.500	21.750	19.294	5,912
2024-09-04	22.000	22.450	21.300	21.500	19.073	46,659
2024-09-03	22.450	22.450	21.800	22.000	19.516	12,661
2024-09-02	22.000	22.450	21.900	22.450	19.915	21,949
2024-08-30	22.350	23.000	21.800	22.000	19.516	45,991
2024-08-29	22.400	22.900	22.350	22.350	19.827	17,011
2024-08-28	23.000	23.000	22.300	22.350	19.827	10,939
2024-08-27	22.900	23.000	22.350	23.000	20.403	13,030
2024-08-26	22.500	22.950	22.050	22.900	20.315	17,997
2024-08-23	22.100	22.550	21.850	22.350	19.827	25,508
2024-08-22	22.450	22.450	21.900	22.100	19.605	21,081

← NewerPage 9 of 21 · 1,260 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.