Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 211.50 | 211.50 | 209.50 | 209.50 | 205.02 | 12,362 |
| 2025-08-08 | 211.00 | 213.00 | 210.00 | 211.00 | 206.49 | 16,827 |
| 2025-08-07 | 211.50 | 211.50 | 205.00 | 209.50 | 205.02 | 28,941 |
| 2025-08-06 | 215.50 | 217.00 | 212.00 | 212.00 | 207.47 | 14,846 |
| 2025-08-05 | 216.00 | 217.00 | 214.50 | 215.00 | 210.41 | 8,185 |
| 2025-08-04 | 213.50 | 217.50 | 213.50 | 215.00 | 210.41 | 9,749 |
| 2025-08-01 | 218.00 | 218.50 | 213.00 | 213.50 | 208.94 | 12,557 |
| 2025-07-31 | 220.00 | 220.00 | 217.50 | 218.00 | 213.34 | 11,512 |
| 2025-07-30 | 220.00 | 220.00 | 217.00 | 218.00 | 213.34 | 10,547 |
| 2025-07-28 | 219.50 | 221.00 | 216.00 | 217.50 | 212.85 | 17,956 |
| 2025-07-25 | 218.50 | 218.50 | 216.50 | 218.50 | 213.83 | 11,740 |
| 2025-07-24 | 219.50 | 221.50 | 218.50 | 218.50 | 213.83 | 31,206 |
| 2025-07-23 | 219.50 | 222.00 | 219.00 | 219.50 | 214.81 | 7,055 |
| 2025-07-22 | 220.00 | 223.00 | 217.50 | 219.50 | 214.81 | 11,623 |
| 2025-07-21 | 221.50 | 222.00 | 218.50 | 220.00 | 215.30 | 14,120 |
| 2025-07-18 | 220.50 | 222.50 | 218.50 | 221.50 | 216.77 | 22,982 |
| 2025-07-17 | 221.00 | 221.00 | 218.50 | 220.50 | 215.79 | 30,290 |
| 2025-07-16 | 218.50 | 220.00 | 216.00 | 218.50 | 213.83 | 15,332 |
| 2025-07-15 | 221.00 | 221.00 | 218.50 | 218.50 | 213.83 | 13,608 |
| 2025-07-14 | 222.50 | 222.50 | 219.50 | 222.00 | 217.26 | 63,334 |
| 2025-07-11 | 225.00 | 225.00 | 221.50 | 222.50 | 217.75 | 14,286 |
| 2025-07-10 | 220.00 | 226.50 | 220.00 | 225.50 | 220.68 | 21,056 |
| 2025-07-09 | 223.00 | 224.50 | 220.00 | 222.00 | 217.26 | 13,160 |
| 2025-07-08 | 222.00 | 223.50 | 222.00 | 223.00 | 218.24 | 10,282 |
| 2025-07-07 | 220.50 | 224.50 | 220.50 | 222.50 | 217.75 | 22,939 |
| 2025-07-04 | 222.00 | 222.00 | 217.00 | 220.50 | 215.79 | 8,030 |
| 2025-07-03 | 222.00 | 222.00 | 219.50 | 222.00 | 217.26 | 14,793 |
| 2025-07-02 | 216.00 | 222.00 | 216.00 | 219.50 | 214.81 | 21,286 |
| 2025-07-01 | 214.50 | 217.00 | 212.50 | 215.50 | 210.90 | 19,250 |
| 2025-06-30 | 212.00 | 215.50 | 210.50 | 212.00 | 207.47 | 30,219 |
| 2025-06-27 | 211.00 | 212.00 | 211.00 | 212.00 | 207.47 | 18,712 |
| 2025-06-26 | 211.50 | 212.00 | 210.50 | 212.00 | 207.47 | 8,392 |
| 2025-06-25 | 211.50 | 212.00 | 210.50 | 212.00 | 207.47 | 19,643 |
| 2025-06-24 | 211.50 | 213.00 | 210.50 | 211.50 | 206.98 | 33,760 |
| 2025-06-23 | 211.50 | 214.50 | 208.00 | 210.00 | 205.51 | 15,998 |
| 2025-06-19 | 211.50 | 213.00 | 211.00 | 212.50 | 207.96 | 9,300 |
| 2025-06-18 | 211.00 | 214.50 | 210.50 | 212.00 | 207.47 | 12,196 |
| 2025-06-17 | 214.50 | 215.00 | 210.00 | 210.50 | 206.00 | 19,762 |
| 2025-06-16 | 210.50 | 216.50 | 209.50 | 215.50 | 210.90 | 31,191 |
| 2025-06-13 | 210.50 | 211.00 | 209.00 | 210.00 | 205.51 | 11,244 |
| 2025-06-12 | 212.00 | 212.00 | 210.50 | 210.50 | 206.00 | 5,406 |
| 2025-06-11 | 211.00 | 213.50 | 210.50 | 212.00 | 207.47 | 18,267 |
| 2025-06-10 | 211.00 | 212.50 | 208.00 | 210.00 | 205.51 | 27,706 |
| 2025-06-09 | 211.00 | 213.00 | 210.00 | 210.50 | 206.00 | 8,838 |
| 2025-06-05 | 211.00 | 211.50 | 210.00 | 211.00 | 206.49 | 7,489 |
| 2025-06-04 | 212.50 | 212.50 | 209.00 | 210.50 | 206.00 | 10,910 |
| 2025-06-03 | 211.00 | 213.00 | 210.50 | 211.00 | 206.49 | 5,644 |
| 2025-06-02 | 211.00 | 212.50 | 208.00 | 211.00 | 206.49 | 6,692 |
| 2025-05-30 | 213.50 | 213.50 | 208.00 | 211.00 | 206.49 | 5,868 |
| 2025-05-28 | 213.00 | 216.00 | 210.00 | 212.00 | 207.47 | 7,325 |
| 2025-05-27 | 212.50 | 216.00 | 211.00 | 213.00 | 208.45 | 30,797 |
| 2025-05-26 | 212.00 | 216.00 | 211.00 | 212.00 | 207.47 | 11,608 |
| 2025-05-23 | 209.00 | 216.00 | 207.00 | 210.50 | 206.00 | 11,434 |
| 2025-05-22 | 217.00 | 217.00 | 207.00 | 209.00 | 204.53 | 25,815 |
| 2025-05-21 | 216.50 | 217.00 | 213.00 | 215.00 | 210.41 | 7,207 |
| 2025-05-20 | 217.00 | 218.00 | 215.00 | 215.00 | 210.41 | 5,408 |
| 2025-05-19 | 219.00 | 220.00 | 216.00 | 217.00 | 212.36 | 6,677 |
| 2025-05-16 | 217.00 | 219.00 | 217.00 | 219.00 | 214.32 | 12,900 |
| 2025-05-15 | 219.50 | 219.50 | 217.00 | 217.00 | 212.36 | 9,428 |
| 2025-05-14 | 219.00 | 219.00 | 214.50 | 216.50 | 211.87 | 6,144 |
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.