Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 193.80 | 193.80 | 189.80 | 193.80 | 189.66 | 24,002 |
| 2026-01-30 | 190.60 | 195.00 | 190.40 | 193.60 | 189.46 | 40,473 |
| 2026-01-29 | 198.00 | 198.00 | 189.00 | 191.40 | 187.31 | 42,466 |
| 2026-01-28 | 197.40 | 202.00 | 197.40 | 198.80 | 194.55 | 51,995 |
| 2026-01-27 | 199.60 | 200.00 | 197.80 | 198.60 | 194.36 | 35,449 |
| 2026-01-26 | 196.20 | 199.80 | 196.20 | 199.60 | 195.34 | 37,809 |
| 2026-01-23 | 190.60 | 196.60 | 190.60 | 196.00 | 191.81 | 42,051 |
| 2026-01-22 | 190.20 | 192.00 | 190.00 | 190.60 | 186.53 | 33,290 |
| 2026-01-21 | 188.00 | 191.20 | 186.40 | 190.00 | 185.94 | 20,366 |
| 2026-01-20 | 189.40 | 190.00 | 188.20 | 189.40 | 185.35 | 10,637 |
| 2026-01-19 | 191.40 | 191.40 | 189.00 | 190.20 | 186.14 | 17,980 |
| 2026-01-16 | 191.60 | 191.80 | 190.40 | 191.80 | 187.70 | 18,981 |
| 2026-01-15 | 192.60 | 193.80 | 189.80 | 191.80 | 187.70 | 64,955 |
| 2026-01-14 | 193.20 | 193.80 | 191.80 | 193.00 | 188.88 | 30,660 |
| 2026-01-13 | 193.60 | 194.40 | 192.40 | 193.80 | 189.66 | 16,263 |
| 2026-01-12 | 193.00 | 194.60 | 193.00 | 193.60 | 189.46 | 28,029 |
| 2026-01-09 | 196.60 | 196.60 | 193.00 | 194.60 | 190.44 | 31,877 |
| 2026-01-08 | 196.00 | 197.00 | 195.60 | 195.80 | 191.62 | 21,026 |
| 2026-01-07 | 197.00 | 197.80 | 195.20 | 196.80 | 192.59 | 22,375 |
| 2026-01-05 | 197.00 | 197.60 | 195.00 | 197.60 | 193.38 | 13,755 |
| 2026-01-02 | 194.40 | 198.00 | 194.40 | 197.00 | 192.79 | 18,548 |
| 2025-12-30 | 193.80 | 194.40 | 193.20 | 194.40 | 190.25 | 16,338 |
| 2025-12-29 | 194.20 | 194.40 | 193.00 | 194.00 | 189.85 | 35,793 |
| 2025-12-23 | 194.20 | 195.40 | 193.80 | 194.40 | 190.25 | 14,552 |
| 2025-12-22 | 194.40 | 198.60 | 193.60 | 194.20 | 190.05 | 16,544 |
| 2025-12-19 | 194.60 | 194.60 | 193.40 | 194.60 | 190.44 | 8,744 |
| 2025-12-18 | 193.80 | 194.80 | 193.40 | 194.80 | 190.64 | 13,230 |
| 2025-12-17 | 194.20 | 195.00 | 193.20 | 194.60 | 190.44 | 11,858 |
| 2025-12-16 | 195.20 | 195.80 | 194.00 | 195.40 | 191.22 | 18,418 |
| 2025-12-15 | 196.60 | 196.60 | 195.20 | 195.80 | 191.62 | 13,895 |
| 2025-12-12 | 195.00 | 196.60 | 194.80 | 196.60 | 192.40 | 30,469 |
| 2025-12-11 | 196.00 | 197.60 | 194.40 | 195.00 | 190.83 | 27,451 |
| 2025-12-10 | 198.00 | 199.00 | 194.20 | 195.80 | 191.62 | 29,628 |
| 2025-12-09 | 197.60 | 198.20 | 195.40 | 198.00 | 193.77 | 13,299 |
| 2025-12-08 | 198.60 | 199.40 | 197.20 | 197.60 | 193.38 | 11,163 |
| 2025-12-05 | 199.60 | 199.80 | 198.20 | 198.80 | 194.55 | 5,863 |
| 2025-12-04 | 198.40 | 200.00 | 198.40 | 199.00 | 194.75 | 14,963 |
| 2025-12-03 | 199.60 | 200.00 | 198.00 | 199.40 | 195.14 | 19,948 |
| 2025-12-02 | 201.00 | 201.00 | 198.40 | 200.00 | 195.73 | 11,597 |
| 2025-12-01 | 202.50 | 202.50 | 199.20 | 201.00 | 196.71 | 9,976 |
| 2025-11-28 | 201.00 | 205.50 | 200.50 | 202.50 | 198.17 | 24,016 |
| 2025-11-27 | 196.20 | 202.00 | 195.00 | 202.00 | 197.68 | 16,916 |
| 2025-11-26 | 195.40 | 198.80 | 195.00 | 197.00 | 192.79 | 22,694 |
| 2025-11-25 | 197.20 | 197.80 | 194.40 | 195.60 | 191.42 | 27,060 |
| 2025-11-24 | 196.80 | 199.40 | 195.40 | 197.20 | 192.99 | 19,777 |
| 2025-11-21 | 197.20 | 197.20 | 194.00 | 196.20 | 192.01 | 16,341 |
| 2025-11-20 | 196.00 | 198.00 | 196.00 | 197.20 | 192.99 | 11,688 |
| 2025-11-19 | 197.60 | 197.60 | 195.40 | 195.80 | 191.62 | 17,251 |
| 2025-11-18 | 199.40 | 199.40 | 195.80 | 198.00 | 193.77 | 16,834 |
| 2025-11-17 | 200.50 | 202.00 | 198.40 | 199.60 | 195.34 | 13,865 |
| 2025-11-14 | 200.00 | 201.00 | 198.40 | 200.50 | 196.22 | 18,210 |
| 2025-11-13 | 200.50 | 202.00 | 199.40 | 200.00 | 195.73 | 35,493 |
| 2025-11-12 | 203.00 | 203.00 | 199.60 | 200.00 | 195.73 | 13,061 |
| 2025-11-11 | 201.50 | 203.50 | 200.00 | 201.00 | 196.71 | 13,917 |
| 2025-11-10 | 202.00 | 203.00 | 200.00 | 201.50 | 197.19 | 12,679 |
| 2025-11-07 | 201.50 | 202.00 | 199.00 | 201.50 | 197.19 | 23,385 |
| 2025-11-06 | 201.00 | 202.50 | 199.40 | 201.00 | 196.71 | 11,271 |
| 2025-11-05 | 199.40 | 204.00 | 199.40 | 202.50 | 198.17 | 9,891 |
| 2025-11-04 | 201.00 | 204.00 | 199.60 | 200.50 | 196.22 | 13,067 |
| 2025-11-03 | 197.00 | 207.50 | 197.00 | 201.00 | 196.71 | 51,877 |
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.