Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 245.00 | 249.00 | 245.00 | 246.00 | 237.24 | 33,812 |
| 2023-04-11 | 242.00 | 248.50 | 241.00 | 245.00 | 236.27 | 30,267 |
| 2023-04-04 | 241.50 | 243.00 | 240.00 | 242.00 | 233.38 | 39,872 |
| 2023-03-28 | 242.50 | 244.00 | 238.00 | 241.50 | 232.90 | 28,884 |
| 2023-03-21 | 243.50 | 244.50 | 238.00 | 242.50 | 233.86 | 65,048 |
| 2023-03-14 | 244.00 | 245.00 | 238.50 | 244.50 | 235.79 | 43,769 |
| 2023-03-07 | 242.50 | 246.00 | 242.50 | 244.00 | 235.31 | 57,125 |
| 2023-02-28 | 243.50 | 244.00 | 239.00 | 241.00 | 232.41 | 60,263 |
| 2023-02-21 | 242.50 | 244.00 | 241.00 | 242.50 | 233.86 | 39,683 |
| 2023-02-14 | 245.50 | 245.50 | 239.50 | 240.00 | 231.45 | 33,563 |
| 2023-02-07 | 237.50 | 249.50 | 237.50 | 246.00 | 237.24 | 72,006 |
| 2023-01-31 | 224.50 | 232.50 | 223.50 | 232.00 | 223.74 | 62,738 |
| 2023-01-24 | 222.00 | 225.00 | 221.50 | 223.50 | 215.54 | 31,153 |
| 2023-01-17 | 220.00 | 225.00 | 220.00 | 221.50 | 213.61 | 30,085 |
| 2023-01-10 | 225.00 | 229.00 | 218.00 | 220.00 | 212.16 | 35,295 |
| 2023-01-03 | 228.00 | 229.50 | 221.00 | 223.00 | 215.06 | 31,336 |
| 2022-12-27 | 215.50 | 227.50 | 215.50 | 227.00 | 218.91 | 17,619 |
| 2022-12-20 | 209.50 | 215.00 | 204.00 | 215.00 | 207.34 | 29,268 |
| 2022-12-13 | 204.00 | 219.00 | 203.50 | 209.50 | 202.04 | 35,953 |
| 2022-12-06 | 205.00 | 206.00 | 203.50 | 204.00 | 196.73 | 58,381 |
| 2022-11-29 | 205.00 | 206.00 | 204.00 | 205.00 | 197.70 | 36,853 |
| 2022-11-22 | 205.50 | 208.00 | 203.50 | 205.00 | 197.70 | 55,330 |
| 2022-11-15 | 205.50 | 209.00 | 204.00 | 204.00 | 196.73 | 53,275 |
| 2022-11-08 | 209.00 | 209.00 | 203.50 | 204.00 | 196.73 | 32,019 |
| 2022-11-01 | 203.00 | 215.00 | 203.00 | 209.00 | 201.55 | 45,755 |
| 2022-10-25 | 197.60 | 199.80 | 197.40 | 198.40 | 191.33 | 55,076 |
| 2022-10-18 | 193.60 | 197.40 | 192.20 | 196.00 | 189.02 | 35,958 |
| 2022-10-11 | 193.20 | 193.40 | 189.20 | 193.00 | 186.12 | 21,451 |
| 2022-10-04 | 189.20 | 195.00 | 189.20 | 193.40 | 186.51 | 31,514 |
| 2022-09-27 | 189.00 | 191.00 | 185.00 | 189.00 | 182.27 | 57,838 |
| 2022-09-20 | 199.60 | 199.80 | 186.00 | 189.00 | 182.27 | 68,329 |
| 2022-09-13 | 201.50 | 209.50 | 199.60 | 202.50 | 195.29 | 44,396 |
| 2022-09-06 | 214.00 | 214.00 | 200.50 | 206.00 | 198.66 | 35,360 |
| 2022-08-30 | 219.00 | 219.00 | 204.50 | 214.00 | 206.38 | 23,034 |
| 2022-08-23 | 224.00 | 224.00 | 217.50 | 220.00 | 212.16 | 20,708 |
| 2022-08-16 | 229.00 | 230.00 | 223.50 | 225.00 | 216.98 | 26,868 |
| 2022-08-09 | 234.00 | 235.50 | 227.00 | 229.00 | 220.84 | 20,975 |
| 2022-08-02 | 239.00 | 243.50 | 234.00 | 234.50 | 226.15 | 52,017 |
| 2022-07-26 | 236.50 | 236.50 | 232.00 | 235.50 | 227.11 | 14,506 |
| 2022-07-19 | 236.50 | 238.00 | 232.50 | 234.00 | 225.66 | 33,328 |
| 2022-07-12 | 237.00 | 238.00 | 229.00 | 234.00 | 225.66 | 32,869 |
| 2022-07-05 | 238.00 | 240.00 | 232.00 | 235.50 | 227.11 | 11,253 |
| 2022-06-28 | 234.00 | 239.50 | 232.50 | 238.00 | 229.52 | 35,794 |
| 2022-06-21 | 237.00 | 237.00 | 228.00 | 230.00 | 221.81 | 25,355 |
| 2022-06-14 | 250.50 | 250.50 | 232.00 | 237.50 | 229.04 | 23,280 |
| 2022-06-07 | 239.50 | 259.00 | 239.50 | 251.00 | 242.06 | 15,100 |
| 2022-05-31 | 232.00 | 239.00 | 231.50 | 238.50 | 230.00 | 31,766 |
| 2022-05-24 | 227.00 | 227.00 | 223.50 | 225.00 | 216.98 | 30,868 |
| 2022-05-17 | 227.00 | 235.00 | 226.50 | 227.50 | 219.40 | 42,112 |
| 2022-05-10 | 237.00 | 237.00 | 223.00 | 226.50 | 218.43 | 44,462 |
| 2022-05-03 | 254.00 | 254.00 | 235.00 | 237.00 | 228.56 | 42,758 |
| 2022-04-26 | 264.00 | 265.00 | 245.50 | 254.00 | 244.95 | 28,955 |
| 2022-04-19 | 265.00 | 270.00 | 264.00 | 265.00 | 255.56 | 17,635 |
| 2022-04-12 | 266.00 | 269.50 | 264.50 | 264.50 | 255.08 | 23,529 |
| 2022-04-05 | 268.00 | 275.00 | 258.50 | 264.00 | 254.60 | 36,701 |
| 2022-03-29 | 250.00 | 270.00 | 250.00 | 267.00 | 257.49 | 44,487 |
| 2022-03-22 | 236.00 | 244.00 | 236.00 | 243.00 | 234.34 | 45,840 |
| 2022-03-15 | 226.00 | 234.00 | 226.00 | 229.00 | 220.84 | 30,396 |
| 2022-03-08 | 234.00 | 234.00 | 215.00 | 224.00 | 216.02 | 45,560 |
| 2022-03-01 | 246.00 | 254.00 | 230.00 | 237.00 | 228.56 | 50,051 |
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.