Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 198.40 | 198.80 | 196.80 | 196.80 | 192.59 | 17,918 |
| 2025-10-30 | 196.40 | 199.80 | 195.60 | 198.20 | 193.97 | 27,569 |
| 2025-10-29 | 197.00 | 197.80 | 196.00 | 197.00 | 192.79 | 19,272 |
| 2025-10-28 | 198.00 | 199.40 | 197.20 | 197.80 | 193.57 | 14,263 |
| 2025-10-27 | 198.60 | 199.00 | 196.00 | 198.60 | 194.36 | 18,033 |
| 2025-10-24 | 198.40 | 199.80 | 197.00 | 198.80 | 194.55 | 21,166 |
| 2025-10-23 | 197.40 | 199.80 | 197.40 | 198.60 | 194.36 | 19,194 |
| 2025-10-22 | 196.60 | 199.00 | 196.60 | 197.60 | 193.38 | 14,905 |
| 2025-10-21 | 200.00 | 200.00 | 197.40 | 199.80 | 195.53 | 18,062 |
| 2025-10-20 | 197.60 | 199.00 | 196.20 | 199.00 | 194.75 | 29,441 |
| 2025-10-17 | 197.00 | 198.00 | 195.60 | 198.00 | 193.77 | 27,513 |
| 2025-10-16 | 197.40 | 197.80 | 196.40 | 197.00 | 192.79 | 255,387 |
| 2025-10-15 | 196.40 | 198.00 | 196.40 | 197.40 | 193.18 | 27,600 |
| 2025-10-14 | 197.00 | 198.40 | 196.20 | 197.20 | 192.99 | 17,890 |
| 2025-10-13 | 197.20 | 199.20 | 196.20 | 197.00 | 192.79 | 22,811 |
| 2025-10-10 | 198.00 | 198.20 | 196.40 | 197.60 | 193.38 | 32,787 |
| 2025-10-09 | 199.00 | 199.60 | 198.00 | 198.40 | 194.16 | 18,299 |
| 2025-10-08 | 199.00 | 200.00 | 199.00 | 199.20 | 194.94 | 21,332 |
| 2025-10-07 | 201.50 | 201.50 | 198.40 | 198.80 | 194.55 | 22,665 |
| 2025-10-06 | 202.00 | 203.50 | 201.00 | 202.00 | 197.68 | 12,133 |
| 2025-10-03 | 203.00 | 203.00 | 201.00 | 203.00 | 198.66 | 20,051 |
| 2025-10-02 | 203.00 | 204.00 | 202.00 | 203.50 | 199.15 | 15,008 |
| 2025-10-01 | 200.00 | 203.50 | 200.00 | 203.00 | 198.66 | 12,058 |
| 2025-09-30 | 202.50 | 203.50 | 200.00 | 202.50 | 198.17 | 26,345 |
| 2025-09-29 | 202.00 | 205.00 | 202.00 | 203.00 | 198.66 | 7,553 |
| 2025-09-26 | 201.00 | 206.00 | 201.00 | 202.00 | 197.68 | 9,734 |
| 2025-09-25 | 207.50 | 207.50 | 202.00 | 203.00 | 198.66 | 11,273 |
| 2025-09-24 | 206.50 | 207.00 | 205.00 | 206.50 | 202.09 | 18,363 |
| 2025-09-23 | 208.00 | 208.50 | 205.00 | 207.00 | 202.58 | 12,523 |
| 2025-09-22 | 209.00 | 209.50 | 207.00 | 208.00 | 203.56 | 16,368 |
| 2025-09-19 | 210.00 | 211.50 | 208.00 | 209.00 | 204.53 | 15,669 |
| 2025-09-18 | 210.50 | 211.50 | 208.00 | 210.00 | 205.51 | 10,647 |
| 2025-09-17 | 209.00 | 212.00 | 208.00 | 211.00 | 206.49 | 12,459 |
| 2025-09-16 | 208.50 | 210.00 | 208.50 | 210.00 | 205.51 | 11,722 |
| 2025-09-15 | 209.00 | 209.50 | 208.00 | 209.00 | 204.53 | 18,286 |
| 2025-09-12 | 208.00 | 210.50 | 208.00 | 209.00 | 204.53 | 7,331 |
| 2025-09-11 | 210.00 | 210.00 | 209.00 | 209.00 | 204.53 | 7,133 |
| 2025-09-10 | 209.50 | 211.00 | 209.00 | 209.00 | 204.53 | 12,444 |
| 2025-09-09 | 210.50 | 212.00 | 208.50 | 210.00 | 205.51 | 11,893 |
| 2025-09-08 | 211.00 | 211.50 | 209.00 | 210.00 | 205.51 | 29,704 |
| 2025-09-05 | 210.00 | 211.50 | 209.50 | 211.50 | 206.98 | 8,816 |
| 2025-09-04 | 210.00 | 212.00 | 210.00 | 210.00 | 205.51 | 7,013 |
| 2025-09-03 | 208.50 | 211.00 | 208.50 | 210.00 | 205.51 | 10,395 |
| 2025-09-02 | 211.00 | 212.00 | 208.00 | 210.50 | 206.00 | 30,490 |
| 2025-09-01 | 210.00 | 213.00 | 210.00 | 211.50 | 206.98 | 9,240 |
| 2025-08-29 | 211.50 | 215.50 | 209.00 | 209.50 | 205.02 | 34,179 |
| 2025-08-28 | 213.50 | 215.00 | 210.00 | 212.50 | 207.96 | 25,076 |
| 2025-08-27 | 215.50 | 216.00 | 213.50 | 213.50 | 208.94 | 11,038 |
| 2025-08-26 | 214.00 | 216.00 | 212.50 | 215.50 | 210.90 | 20,747 |
| 2025-08-25 | 213.50 | 215.00 | 212.50 | 214.00 | 209.43 | 12,965 |
| 2025-08-22 | 213.00 | 214.50 | 212.00 | 213.50 | 208.94 | 15,032 |
| 2025-08-21 | 212.00 | 214.00 | 211.50 | 212.00 | 207.47 | 9,868 |
| 2025-08-20 | 211.00 | 213.00 | 211.00 | 213.00 | 208.45 | 13,402 |
| 2025-08-19 | 212.00 | 214.00 | 210.00 | 212.50 | 207.96 | 10,796 |
| 2025-08-18 | 212.00 | 213.00 | 211.00 | 213.00 | 208.45 | 13,977 |
| 2025-08-15 | 211.50 | 214.00 | 211.00 | 211.50 | 206.98 | 45,835 |
| 2025-08-14 | 210.50 | 212.00 | 210.00 | 211.50 | 206.98 | 11,953 |
| 2025-08-13 | 208.50 | 212.50 | 208.50 | 210.50 | 206.00 | 16,801 |
| 2025-08-12 | 209.50 | 209.50 | 208.00 | 208.50 | 204.04 | 11,814 |
| 2025-08-11 | 211.50 | 211.50 | 209.50 | 209.50 | 205.02 | 12,362 |
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.