Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 176.60 | 178.40 | 176.20 | 176.40 | 176.40 | 25,194 |
| 2026-07-24 | 177.00 | 177.80 | 176.00 | 176.40 | 176.40 | 13,791 |
| 2026-07-23 | 177.60 | 177.80 | 175.60 | 176.40 | 176.40 | 9,420 |
| 2026-07-22 | 176.20 | 178.20 | 176.00 | 177.60 | 177.60 | 14,368 |
| 2026-07-21 | 177.60 | 178.40 | 176.00 | 176.60 | 176.60 | 5,534 |
| 2026-07-20 | 177.20 | 178.80 | 176.80 | 177.60 | 177.60 | 7,238 |
| 2026-07-17 | 178.80 | 179.40 | 177.20 | 178.00 | 178.00 | 9,869 |
| 2026-07-16 | 177.20 | 179.20 | 177.20 | 178.20 | 178.20 | 5,442 |
| 2026-07-15 | 176.60 | 179.80 | 176.60 | 178.40 | 178.40 | 5,922 |
| 2026-07-14 | 176.60 | 177.40 | 176.20 | 176.80 | 176.80 | 5,192 |
| 2026-07-13 | 177.60 | 177.60 | 175.00 | 177.40 | 177.40 | 12,235 |
| 2026-07-10 | 176.40 | 177.80 | 175.80 | 176.60 | 176.60 | 13,083 |
| 2026-07-09 | 175.60 | 177.00 | 174.20 | 177.00 | 177.00 | 12,072 |
| 2026-07-08 | 176.80 | 177.60 | 174.00 | 175.60 | 175.60 | 7,750 |
| 2026-07-07 | 177.00 | 177.40 | 175.80 | 176.80 | 176.80 | 9,946 |
| 2026-07-06 | 176.60 | 178.00 | 175.60 | 177.00 | 177.00 | 13,336 |
| 2026-07-03 | 176.40 | 178.80 | 176.40 | 178.80 | 178.80 | 12,593 |
| 2026-07-02 | 176.80 | 179.40 | 175.20 | 178.20 | 178.20 | 12,998 |
| 2026-07-01 | 178.40 | 178.80 | 176.00 | 178.00 | 178.00 | 11,157 |
| 2026-06-30 | 175.20 | 179.20 | 175.00 | 179.20 | 179.20 | 9,676 |
| 2026-06-29 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 27,141 |
| 2026-06-26 | 178.00 | 178.00 | 175.20 | 177.00 | 177.00 | 9,555 |
| 2026-06-25 | 178.40 | 179.80 | 178.00 | 178.60 | 178.60 | 6,899 |
| 2026-06-24 | 179.80 | 180.80 | 178.00 | 179.00 | 179.00 | 6,890 |
| 2026-06-23 | 181.00 | 181.00 | 177.40 | 180.00 | 180.00 | 8,001 |
| 2026-06-22 | 184.80 | 184.80 | 181.00 | 181.00 | 181.00 | 9,394 |
| 2026-06-18 | 183.40 | 185.40 | 181.40 | 185.40 | 185.40 | 9,302 |
| 2026-06-17 | 184.00 | 185.00 | 182.60 | 184.60 | 184.60 | 4,252 |
| 2026-06-16 | 186.40 | 187.60 | 184.00 | 185.40 | 185.40 | 9,739 |
| 2026-06-15 | 186.00 | 188.60 | 185.60 | 185.80 | 185.80 | 14,113 |
| 2026-06-12 | 186.00 | 187.00 | 185.40 | 185.40 | 185.40 | 9,196 |
| 2026-06-11 | 184.40 | 186.40 | 182.00 | 185.00 | 185.00 | 15,768 |
| 2026-06-10 | 185.80 | 185.80 | 183.20 | 185.00 | 185.00 | 4,722 |
| 2026-06-09 | 184.60 | 186.40 | 184.20 | 185.80 | 185.80 | 9,174 |
| 2026-06-08 | 185.20 | 186.60 | 184.00 | 185.00 | 185.00 | 10,327 |
| 2026-06-05 | 187.00 | 187.60 | 185.60 | 186.80 | 186.80 | 11,828 |
| 2026-06-04 | 186.40 | 189.20 | 184.80 | 187.00 | 187.00 | 18,830 |
| 2026-06-03 | 188.00 | 188.80 | 185.60 | 186.20 | 186.20 | 9,453 |
| 2026-06-02 | 185.60 | 188.80 | 185.60 | 188.00 | 188.00 | 17,437 |
| 2026-06-01 | 186.80 | 187.80 | 184.40 | 187.20 | 187.20 | 86,884 |
| 2026-05-29 | 186.80 | 188.00 | 185.80 | 187.60 | 187.60 | 81,285 |
| 2026-05-28 | 189.00 | 189.00 | 185.60 | 187.80 | 187.80 | 32,690 |
| 2026-05-27 | 190.00 | 190.60 | 187.40 | 189.20 | 189.20 | 17,593 |
| 2026-05-26 | 189.00 | 191.00 | 186.60 | 190.00 | 190.00 | 22,294 |
| 2026-05-25 | 187.20 | 190.00 | 186.20 | 189.20 | 189.20 | 32,389 |
| 2026-05-22 | 185.00 | 187.20 | 185.00 | 185.60 | 185.60 | 21,098 |
| 2026-05-21 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 17,683 |
| 2026-05-20 | 187.60 | 190.00 | 184.40 | 190.00 | 190.00 | 16,581 |
| 2026-05-19 | 181.20 | 187.80 | 181.20 | 187.80 | 187.80 | 13,398 |
| 2026-05-18 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 11,764 |
| 2026-05-15 | 183.00 | 186.40 | 182.00 | 182.20 | 182.20 | 13,516 |
| 2026-05-13 | 182.60 | 184.60 | 182.00 | 183.80 | 183.80 | 7,271 |
| 2026-05-12 | 185.00 | 186.00 | 182.00 | 182.60 | 182.60 | 10,167 |
| 2026-05-11 | 187.20 | 188.20 | 185.40 | 187.00 | 187.00 | 17,822 |
| 2026-05-08 | 185.80 | 188.00 | 185.60 | 187.20 | 183.20 | 10,418 |
| 2026-05-07 | 188.00 | 190.00 | 187.20 | 188.80 | 184.77 | 8,723 |
| 2026-05-06 | 190.60 | 190.60 | 186.80 | 188.00 | 183.98 | 12,227 |
| 2026-05-05 | 187.20 | 190.00 | 184.00 | 190.00 | 185.94 | 8,075 |
| 2026-05-04 | 185.60 | 188.00 | 184.40 | 187.20 | 183.20 | 8,056 |
| 2026-04-30 | 183.60 | 184.80 | 182.60 | 184.20 | 180.26 | 5,043 |
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.