Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 216.00 | 220.50 | 213.50 | 213.50 | 206.73 | 22,010 |
| 2024-05-24 | 218.00 | 218.00 | 213.00 | 216.00 | 209.15 | 14,654 |
| 2024-05-23 | 221.00 | 223.50 | 216.00 | 219.00 | 212.05 | 17,864 |
| 2024-05-22 | 228.00 | 229.00 | 220.00 | 221.00 | 213.99 | 30,245 |
| 2024-05-21 | 230.00 | 235.50 | 228.00 | 228.00 | 220.77 | 56,842 |
| 2024-05-20 | 225.00 | 230.00 | 225.00 | 229.50 | 222.22 | 74,360 |
| 2024-05-14 | 206.00 | 223.50 | 206.00 | 219.50 | 212.54 | 84,188 |
| 2024-05-07 | 203.00 | 207.00 | 202.50 | 204.00 | 197.53 | 40,844 |
| 2024-04-30 | 197.60 | 203.00 | 197.20 | 201.50 | 195.11 | 39,769 |
| 2024-04-23 | 199.80 | 202.00 | 198.40 | 198.60 | 192.30 | 90,466 |
| 2024-04-16 | 202.00 | 202.00 | 198.00 | 199.80 | 193.46 | 43,613 |
| 2024-04-09 | 202.50 | 207.00 | 201.00 | 202.00 | 195.59 | 59,865 |
| 2024-04-02 | 201.00 | 205.00 | 200.00 | 202.50 | 196.08 | 56,677 |
| 2024-03-26 | 198.80 | 201.50 | 197.80 | 200.00 | 193.66 | 106,362 |
| 2024-03-19 | 203.00 | 203.00 | 196.20 | 198.40 | 192.11 | 152,770 |
| 2024-03-12 | 205.00 | 213.50 | 204.00 | 204.50 | 198.01 | 101,250 |
| 2024-03-05 | 211.00 | 216.00 | 202.00 | 204.00 | 197.53 | 77,893 |
| 2024-02-27 | 208.00 | 214.50 | 207.50 | 211.00 | 204.31 | 50,452 |
| 2024-02-20 | 198.00 | 208.50 | 196.00 | 207.00 | 200.43 | 119,364 |
| 2024-02-13 | 204.50 | 208.50 | 200.00 | 200.00 | 193.66 | 81,170 |
| 2024-02-06 | 207.50 | 209.00 | 201.00 | 202.50 | 196.08 | 111,743 |
| 2024-01-30 | 201.00 | 207.00 | 201.00 | 205.00 | 198.50 | 120,195 |
| 2024-01-23 | 209.50 | 209.50 | 200.00 | 201.00 | 194.62 | 83,566 |
| 2024-01-16 | 214.00 | 214.00 | 209.00 | 209.50 | 202.86 | 38,896 |
| 2024-01-09 | 212.00 | 218.00 | 212.00 | 215.00 | 208.18 | 42,154 |
| 2024-01-02 | 217.50 | 221.50 | 216.50 | 218.00 | 211.09 | 52,125 |
| 2023-12-19 | 218.00 | 220.00 | 216.50 | 217.00 | 210.12 | 56,960 |
| 2023-12-12 | 218.00 | 221.50 | 216.50 | 217.00 | 210.12 | 36,513 |
| 2023-12-05 | 222.00 | 222.00 | 215.00 | 216.00 | 209.15 | 36,115 |
| 2023-11-28 | 226.50 | 228.50 | 221.50 | 222.00 | 214.96 | 25,716 |
| 2023-11-21 | 219.00 | 228.50 | 219.00 | 226.50 | 219.32 | 33,359 |
| 2023-11-14 | 212.00 | 224.00 | 212.00 | 219.00 | 212.05 | 34,478 |
| 2023-11-07 | 199.00 | 205.00 | 199.00 | 202.00 | 195.59 | 29,791 |
| 2023-10-31 | 200.00 | 204.00 | 198.00 | 198.80 | 192.49 | 39,490 |
| 2023-10-24 | 206.00 | 209.50 | 195.80 | 200.00 | 193.66 | 44,274 |
| 2023-10-17 | 221.00 | 224.50 | 211.00 | 214.00 | 207.21 | 41,876 |
| 2023-10-10 | 221.50 | 225.50 | 219.50 | 221.00 | 213.99 | 63,310 |
| 2023-10-03 | 226.50 | 228.00 | 221.00 | 222.00 | 214.96 | 36,700 |
| 2023-09-26 | 238.00 | 238.00 | 226.00 | 226.50 | 219.32 | 34,239 |
| 2023-09-19 | 242.00 | 243.00 | 229.00 | 238.00 | 230.45 | 35,890 |
| 2023-09-12 | 252.00 | 252.00 | 240.00 | 242.00 | 234.32 | 28,165 |
| 2023-09-05 | 254.50 | 256.50 | 250.00 | 252.00 | 244.01 | 31,576 |
| 2023-08-29 | 257.00 | 258.00 | 254.50 | 254.50 | 246.43 | 46,970 |
| 2023-08-22 | 262.00 | 262.00 | 254.00 | 255.00 | 246.91 | 23,927 |
| 2023-08-15 | 264.50 | 266.50 | 259.50 | 262.50 | 254.17 | 35,439 |
| 2023-08-08 | 254.00 | 263.00 | 254.00 | 262.00 | 253.69 | 45,923 |
| 2023-08-01 | 245.00 | 255.00 | 245.00 | 254.00 | 245.94 | 59,152 |
| 2023-07-25 | 240.00 | 244.50 | 240.00 | 242.00 | 234.32 | 44,557 |
| 2023-07-18 | 226.00 | 241.00 | 225.50 | 240.00 | 232.39 | 41,605 |
| 2023-07-11 | 226.50 | 226.50 | 220.00 | 226.00 | 218.83 | 22,954 |
| 2023-07-04 | 231.00 | 231.00 | 225.00 | 226.50 | 219.32 | 56,239 |
| 2023-06-27 | 235.00 | 236.00 | 226.00 | 231.00 | 223.67 | 28,360 |
| 2023-06-20 | 241.00 | 241.00 | 233.50 | 235.00 | 227.55 | 22,908 |
| 2023-06-13 | 244.00 | 245.00 | 238.00 | 241.00 | 233.36 | 49,359 |
| 2023-05-30 | 248.50 | 249.50 | 242.50 | 243.50 | 235.78 | 29,315 |
| 2023-05-23 | 248.00 | 249.50 | 241.50 | 248.50 | 240.62 | 45,149 |
| 2023-05-16 | 243.50 | 250.00 | 243.50 | 248.00 | 240.13 | 36,617 |
| 2023-05-09 | 244.50 | 245.00 | 242.50 | 243.50 | 234.83 | 25,910 |
| 2023-05-02 | 250.00 | 255.00 | 242.00 | 244.50 | 235.79 | 38,325 |
| 2023-04-25 | 247.00 | 249.00 | 245.00 | 245.50 | 236.75 | 45,827 |
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.