Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 196.00 | 198.40 | 196.00 | 197.60 | 191.33 | 10,084 |
| 2024-08-20 | 198.00 | 199.40 | 196.60 | 197.40 | 191.14 | 11,463 |
| 2024-08-19 | 197.60 | 199.80 | 195.60 | 198.40 | 192.11 | 14,996 |
| 2024-08-16 | 197.40 | 197.60 | 196.00 | 197.60 | 191.33 | 12,329 |
| 2024-08-15 | 197.80 | 198.80 | 195.20 | 197.40 | 191.14 | 9,657 |
| 2024-08-14 | 195.00 | 198.40 | 195.00 | 198.20 | 191.91 | 13,556 |
| 2024-08-13 | 196.00 | 198.00 | 194.00 | 195.00 | 188.81 | 8,323 |
| 2024-08-12 | 197.80 | 199.40 | 196.00 | 196.00 | 189.78 | 5,993 |
| 2024-08-09 | 197.00 | 199.60 | 196.60 | 197.40 | 191.14 | 13,284 |
| 2024-08-08 | 196.80 | 199.80 | 195.40 | 197.20 | 190.95 | 14,268 |
| 2024-08-07 | 195.40 | 199.40 | 195.00 | 196.80 | 190.56 | 13,307 |
| 2024-08-06 | 195.20 | 197.00 | 193.60 | 195.00 | 188.81 | 15,024 |
| 2024-08-05 | 190.20 | 193.80 | 187.00 | 191.20 | 185.14 | 50,470 |
| 2024-08-02 | 199.80 | 199.80 | 196.20 | 198.00 | 191.72 | 18,344 |
| 2024-08-01 | 200.00 | 200.00 | 198.20 | 199.80 | 193.46 | 23,049 |
| 2024-07-31 | 199.80 | 200.50 | 198.20 | 200.50 | 194.14 | 32,501 |
| 2024-07-30 | 199.00 | 199.40 | 198.20 | 199.00 | 192.69 | 17,832 |
| 2024-07-29 | 200.50 | 202.00 | 199.00 | 199.80 | 193.46 | 21,385 |
| 2024-07-26 | 198.00 | 200.50 | 198.00 | 200.50 | 194.14 | 64,629 |
| 2024-07-25 | 195.20 | 199.80 | 195.20 | 199.80 | 193.46 | 38,200 |
| 2024-07-24 | 195.00 | 195.80 | 194.60 | 195.40 | 189.20 | 21,971 |
| 2024-07-23 | 196.40 | 196.80 | 194.20 | 196.00 | 189.78 | 35,717 |
| 2024-07-22 | 197.20 | 198.80 | 196.00 | 196.80 | 190.56 | 23,088 |
| 2024-07-19 | 199.60 | 199.60 | 196.00 | 198.80 | 192.49 | 16,037 |
| 2024-07-18 | 199.20 | 199.80 | 198.20 | 199.60 | 193.27 | 16,070 |
| 2024-07-17 | 199.40 | 199.80 | 198.20 | 199.20 | 192.88 | 12,910 |
| 2024-07-16 | 200.00 | 200.00 | 198.40 | 199.60 | 193.27 | 13,691 |
| 2024-07-15 | 200.00 | 202.00 | 198.40 | 200.50 | 194.14 | 20,021 |
| 2024-07-12 | 198.00 | 200.00 | 197.60 | 200.00 | 193.66 | 21,981 |
| 2024-07-11 | 200.00 | 200.00 | 198.00 | 199.80 | 193.46 | 11,707 |
| 2024-07-10 | 199.60 | 200.00 | 198.20 | 199.60 | 193.27 | 4,336 |
| 2024-07-09 | 200.00 | 200.00 | 197.80 | 199.40 | 193.08 | 13,783 |
| 2024-07-08 | 199.00 | 200.00 | 199.00 | 200.00 | 193.66 | 13,086 |
| 2024-07-05 | 199.40 | 200.00 | 198.00 | 200.00 | 193.66 | 9,398 |
| 2024-07-04 | 197.80 | 200.00 | 197.20 | 199.40 | 193.08 | 8,999 |
| 2024-07-03 | 196.20 | 199.20 | 196.00 | 197.20 | 190.95 | 41,533 |
| 2024-07-02 | 197.00 | 197.20 | 196.00 | 196.40 | 190.17 | 22,751 |
| 2024-07-01 | 197.00 | 197.20 | 196.00 | 197.20 | 190.95 | 16,954 |
| 2024-06-28 | 197.60 | 197.80 | 195.40 | 197.00 | 190.75 | 52,284 |
| 2024-06-27 | 199.40 | 199.40 | 196.00 | 198.00 | 191.72 | 45,693 |
| 2024-06-26 | 200.50 | 202.00 | 199.00 | 199.40 | 193.08 | 13,375 |
| 2024-06-25 | 200.50 | 201.00 | 199.20 | 200.50 | 194.14 | 11,810 |
| 2024-06-24 | 200.00 | 203.00 | 199.00 | 200.00 | 193.66 | 14,693 |
| 2024-06-20 | 200.00 | 204.50 | 198.20 | 200.00 | 193.66 | 43,646 |
| 2024-06-19 | 201.00 | 201.00 | 199.00 | 201.00 | 194.62 | 25,054 |
| 2024-06-18 | 204.50 | 205.00 | 198.00 | 201.00 | 194.62 | 50,164 |
| 2024-06-17 | 204.50 | 209.50 | 204.50 | 208.00 | 201.40 | 30,584 |
| 2024-06-14 | 209.50 | 209.50 | 203.00 | 204.50 | 198.01 | 9,145 |
| 2024-06-13 | 207.00 | 209.50 | 206.00 | 208.50 | 201.89 | 23,934 |
| 2024-06-12 | 204.00 | 208.00 | 203.00 | 207.00 | 200.43 | 16,795 |
| 2024-06-11 | 207.00 | 207.00 | 202.00 | 204.00 | 197.53 | 19,534 |
| 2024-06-10 | 210.00 | 210.00 | 205.50 | 207.00 | 200.43 | 10,213 |
| 2024-06-07 | 211.50 | 212.00 | 209.00 | 210.00 | 203.34 | 20,090 |
| 2024-06-05 | 215.00 | 215.00 | 210.50 | 211.50 | 204.79 | 19,177 |
| 2024-06-04 | 214.00 | 215.50 | 209.50 | 215.00 | 208.18 | 15,332 |
| 2024-06-03 | 210.00 | 217.50 | 210.00 | 214.00 | 207.21 | 11,772 |
| 2024-05-31 | 211.50 | 211.50 | 209.50 | 210.50 | 203.82 | 11,288 |
| 2024-05-30 | 210.00 | 218.00 | 209.50 | 211.50 | 204.79 | 15,276 |
| 2024-05-29 | 214.00 | 215.00 | 209.00 | 210.00 | 203.34 | 19,125 |
| 2024-05-28 | 213.50 | 218.00 | 213.00 | 214.00 | 207.21 | 20,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.0000 SEK |
| 2025-05-12 | 2.2000 SEK |
| 2023-05-15 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.