Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 185.00 | 187.80 | 184.00 | 185.60 | 181.63 | 11,037 |
| 2026-04-28 | 188.00 | 188.80 | 185.00 | 186.00 | 182.03 | 12,737 |
| 2026-04-27 | 185.20 | 189.00 | 185.20 | 188.00 | 183.98 | 17,781 |
| 2026-04-24 | 185.80 | 185.80 | 179.40 | 183.40 | 179.48 | 22,720 |
| 2026-04-23 | 186.00 | 187.60 | 182.80 | 187.00 | 183.00 | 18,435 |
| 2026-04-22 | 188.20 | 188.20 | 186.00 | 186.60 | 182.61 | 4,127 |
| 2026-04-21 | 188.20 | 190.00 | 185.80 | 188.60 | 184.57 | 13,904 |
| 2026-04-20 | 192.40 | 192.40 | 186.00 | 189.20 | 185.16 | 18,472 |
| 2026-04-17 | 187.40 | 194.40 | 187.40 | 192.40 | 188.29 | 19,564 |
| 2026-04-16 | 188.00 | 189.60 | 187.00 | 188.40 | 184.37 | 21,552 |
| 2026-04-15 | 184.00 | 188.00 | 182.40 | 188.00 | 183.98 | 22,678 |
| 2026-04-14 | 185.20 | 186.80 | 181.60 | 186.00 | 182.03 | 27,296 |
| 2026-04-13 | 177.00 | 186.60 | 174.00 | 186.00 | 182.03 | 24,973 |
| 2026-04-10 | 171.00 | 178.60 | 170.80 | 177.80 | 174.00 | 14,503 |
| 2026-04-09 | 174.80 | 174.80 | 169.60 | 171.00 | 167.35 | 9,160 |
| 2026-04-08 | 172.00 | 173.80 | 170.80 | 172.20 | 168.52 | 11,623 |
| 2026-04-07 | 170.00 | 174.80 | 167.60 | 167.60 | 164.02 | 31,356 |
| 2026-04-02 | 169.00 | 169.80 | 166.00 | 169.40 | 165.78 | 3,679 |
| 2026-04-01 | 174.00 | 175.40 | 163.00 | 170.00 | 166.37 | 37,027 |
| 2026-03-31 | 169.20 | 171.60 | 167.40 | 169.20 | 165.58 | 17,219 |
| 2026-03-30 | 165.40 | 166.80 | 163.00 | 166.80 | 163.24 | 10,999 |
| 2026-03-27 | 169.40 | 169.40 | 165.00 | 166.80 | 163.24 | 7,452 |
| 2026-03-26 | 169.40 | 171.40 | 168.00 | 169.40 | 165.78 | 7,882 |
| 2026-03-25 | 167.00 | 170.00 | 165.60 | 166.00 | 162.45 | 25,615 |
| 2026-03-24 | 164.80 | 169.80 | 164.20 | 165.40 | 161.87 | 9,553 |
| 2026-03-23 | 162.00 | 167.20 | 160.20 | 166.20 | 162.65 | 26,232 |
| 2026-03-20 | 169.00 | 172.20 | 163.00 | 166.20 | 162.65 | 45,820 |
| 2026-03-19 | 172.00 | 172.00 | 168.00 | 168.00 | 164.41 | 46,250 |
| 2026-03-18 | 173.00 | 173.60 | 170.40 | 172.00 | 168.32 | 33,732 |
| 2026-03-17 | 176.00 | 176.00 | 171.80 | 172.00 | 168.32 | 32,260 |
| 2026-03-16 | 176.00 | 179.20 | 173.80 | 174.00 | 170.28 | 46,356 |
| 2026-03-13 | 178.00 | 180.00 | 177.60 | 178.40 | 174.59 | 6,132 |
| 2026-03-12 | 180.80 | 181.60 | 178.00 | 178.60 | 174.78 | 9,533 |
| 2026-03-11 | 185.00 | 185.00 | 180.00 | 181.00 | 177.13 | 13,352 |
| 2026-03-10 | 185.00 | 186.00 | 182.00 | 184.00 | 180.07 | 33,568 |
| 2026-03-09 | 182.00 | 182.00 | 178.00 | 181.00 | 177.13 | 16,164 |
| 2026-03-06 | 180.00 | 184.40 | 179.60 | 182.00 | 178.11 | 12,609 |
| 2026-03-05 | 178.00 | 181.00 | 178.00 | 179.60 | 175.76 | 11,270 |
| 2026-03-04 | 179.00 | 179.00 | 176.00 | 178.00 | 174.20 | 23,363 |
| 2026-03-03 | 182.60 | 183.80 | 179.20 | 180.20 | 176.35 | 15,081 |
| 2026-03-02 | 184.20 | 184.20 | 182.60 | 182.60 | 178.70 | 10,185 |
| 2026-02-27 | 186.20 | 186.60 | 184.20 | 185.40 | 181.44 | 19,149 |
| 2026-02-26 | 183.80 | 186.80 | 183.00 | 186.00 | 182.03 | 14,612 |
| 2026-02-25 | 181.60 | 184.00 | 181.60 | 183.80 | 179.87 | 22,700 |
| 2026-02-24 | 182.80 | 182.80 | 180.40 | 181.60 | 177.72 | 20,255 |
| 2026-02-23 | 186.00 | 186.00 | 182.40 | 183.00 | 179.09 | 49,853 |
| 2026-02-20 | 185.80 | 186.80 | 183.80 | 186.00 | 182.03 | 15,769 |
| 2026-02-19 | 182.80 | 187.20 | 182.80 | 187.00 | 183.00 | 30,967 |
| 2026-02-18 | 182.00 | 187.40 | 182.00 | 182.80 | 178.89 | 12,762 |
| 2026-02-17 | 187.00 | 187.00 | 180.80 | 182.00 | 178.11 | 41,625 |
| 2026-02-16 | 188.80 | 189.00 | 185.20 | 188.20 | 184.18 | 13,172 |
| 2026-02-13 | 188.00 | 191.40 | 185.20 | 191.00 | 186.92 | 47,304 |
| 2026-02-12 | 189.20 | 190.40 | 185.60 | 187.80 | 183.79 | 11,326 |
| 2026-02-11 | 190.80 | 190.80 | 188.60 | 190.60 | 186.53 | 9,111 |
| 2026-02-10 | 187.00 | 191.60 | 186.20 | 191.00 | 186.92 | 21,768 |
| 2026-02-09 | 188.40 | 190.00 | 186.00 | 187.20 | 183.20 | 30,697 |
| 2026-02-06 | 187.80 | 189.00 | 185.40 | 188.40 | 184.37 | 26,889 |
| 2026-02-05 | 189.40 | 189.40 | 186.40 | 188.00 | 183.98 | 18,892 |
| 2026-02-04 | 191.00 | 191.80 | 187.40 | 189.40 | 185.35 | 35,211 |
| 2026-02-03 | 192.00 | 193.00 | 189.80 | 190.40 | 186.33 | 46,738 |
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.