Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 216.00 | 219.50 | 216.00 | 219.00 | 214.32 | 18,732 |
| 2025-05-12 | 208.50 | 216.00 | 208.50 | 215.00 | 210.41 | 18,084 |
| 2025-05-09 | 209.50 | 209.50 | 207.50 | 208.00 | 201.40 | 9,196 |
| 2025-05-08 | 209.00 | 210.00 | 208.50 | 210.00 | 203.34 | 9,973 |
| 2025-05-07 | 208.00 | 209.00 | 207.50 | 209.00 | 202.37 | 6,602 |
| 2025-05-06 | 210.00 | 210.00 | 207.50 | 208.50 | 201.89 | 9,483 |
| 2025-05-05 | 209.50 | 210.00 | 208.00 | 210.00 | 203.34 | 8,172 |
| 2025-05-02 | 209.00 | 212.00 | 207.50 | 209.00 | 202.37 | 24,873 |
| 2025-04-30 | 209.00 | 209.00 | 205.50 | 208.00 | 201.40 | 15,418 |
| 2025-04-29 | 212.50 | 212.50 | 207.00 | 207.00 | 200.43 | 6,559 |
| 2025-04-28 | 209.50 | 212.50 | 208.00 | 212.00 | 205.28 | 7,586 |
| 2025-04-25 | 209.00 | 212.00 | 207.50 | 209.50 | 202.86 | 13,733 |
| 2025-04-24 | 207.50 | 207.50 | 200.50 | 206.50 | 199.95 | 226,275 |
| 2025-04-23 | 208.00 | 208.50 | 206.00 | 207.50 | 200.92 | 13,810 |
| 2025-04-22 | 208.50 | 209.50 | 203.00 | 205.00 | 198.50 | 12,664 |
| 2025-04-17 | 207.00 | 210.00 | 205.00 | 208.50 | 201.89 | 8,032 |
| 2025-04-16 | 206.00 | 208.50 | 203.00 | 207.50 | 200.92 | 19,695 |
| 2025-04-15 | 206.00 | 207.50 | 202.50 | 205.00 | 198.50 | 19,779 |
| 2025-04-14 | 209.00 | 209.00 | 200.00 | 205.50 | 198.98 | 107,708 |
| 2025-04-11 | 195.20 | 198.00 | 190.40 | 197.80 | 191.53 | 12,710 |
| 2025-04-10 | 204.50 | 204.50 | 194.20 | 197.00 | 190.75 | 21,567 |
| 2025-04-09 | 192.60 | 193.60 | 181.00 | 186.60 | 180.68 | 79,885 |
| 2025-04-08 | 192.00 | 196.80 | 189.00 | 194.00 | 187.85 | 23,198 |
| 2025-04-07 | 191.40 | 192.00 | 179.00 | 189.00 | 183.01 | 46,116 |
| 2025-04-04 | 195.00 | 198.80 | 190.00 | 194.00 | 187.85 | 45,016 |
| 2025-04-03 | 195.40 | 199.60 | 194.00 | 197.00 | 190.75 | 29,013 |
| 2025-04-02 | 199.80 | 200.00 | 197.00 | 199.40 | 193.08 | 20,645 |
| 2025-04-01 | 203.00 | 203.00 | 196.60 | 199.60 | 193.27 | 12,402 |
| 2025-03-31 | 201.00 | 201.00 | 196.80 | 198.00 | 191.72 | 26,589 |
| 2025-03-28 | 201.50 | 203.50 | 200.50 | 202.00 | 195.59 | 7,586 |
| 2025-03-27 | 202.50 | 202.50 | 199.00 | 201.00 | 194.62 | 33,638 |
| 2025-03-26 | 203.00 | 203.50 | 201.00 | 202.50 | 196.08 | 10,022 |
| 2025-03-25 | 203.50 | 204.50 | 202.00 | 203.50 | 197.05 | 7,782 |
| 2025-03-24 | 203.50 | 204.50 | 202.50 | 204.00 | 197.53 | 9,044 |
| 2025-03-21 | 204.00 | 206.00 | 203.50 | 204.00 | 197.53 | 8,456 |
| 2025-03-20 | 204.00 | 207.00 | 203.00 | 203.50 | 197.05 | 8,980 |
| 2025-03-19 | 204.00 | 204.00 | 201.50 | 203.00 | 196.56 | 13,935 |
| 2025-03-18 | 206.00 | 207.00 | 204.00 | 204.50 | 198.01 | 6,581 |
| 2025-03-17 | 207.50 | 208.00 | 204.50 | 205.00 | 198.50 | 10,112 |
| 2025-03-14 | 207.00 | 208.50 | 206.00 | 207.50 | 200.92 | 8,816 |
| 2025-03-13 | 205.50 | 207.50 | 203.50 | 207.00 | 200.43 | 8,333 |
| 2025-03-12 | 205.00 | 209.50 | 202.50 | 204.00 | 197.53 | 14,258 |
| 2025-03-11 | 205.50 | 208.50 | 204.50 | 206.50 | 199.95 | 17,797 |
| 2025-03-10 | 204.00 | 209.00 | 204.00 | 209.00 | 202.37 | 11,987 |
| 2025-03-07 | 203.50 | 208.50 | 203.50 | 207.50 | 200.92 | 40,477 |
| 2025-03-06 | 211.50 | 212.50 | 208.00 | 209.50 | 202.86 | 42,862 |
| 2025-03-05 | 211.50 | 212.50 | 210.00 | 211.00 | 204.31 | 22,405 |
| 2025-03-04 | 216.00 | 216.00 | 210.50 | 212.00 | 205.28 | 21,551 |
| 2025-03-03 | 217.50 | 219.00 | 215.50 | 217.00 | 210.12 | 18,315 |
| 2025-02-28 | 220.00 | 220.00 | 216.50 | 218.00 | 211.09 | 13,695 |
| 2025-02-27 | 223.00 | 223.00 | 219.00 | 221.00 | 213.99 | 23,003 |
| 2025-02-26 | 224.00 | 224.00 | 220.50 | 223.00 | 215.93 | 19,725 |
| 2025-02-25 | 224.00 | 225.00 | 222.50 | 223.50 | 216.41 | 13,465 |
| 2025-02-24 | 227.00 | 227.00 | 222.00 | 225.00 | 217.86 | 21,251 |
| 2025-02-21 | 225.00 | 225.50 | 223.00 | 224.50 | 217.38 | 14,269 |
| 2025-02-20 | 227.00 | 227.00 | 223.50 | 225.00 | 217.86 | 10,696 |
| 2025-02-19 | 226.50 | 226.50 | 223.00 | 225.00 | 217.86 | 20,400 |
| 2025-02-18 | 227.00 | 228.00 | 225.00 | 226.50 | 219.32 | 17,561 |
| 2025-02-17 | 228.50 | 229.00 | 225.50 | 228.50 | 221.25 | 18,232 |
| 2025-02-14 | 230.50 | 232.00 | 228.50 | 230.00 | 222.70 | 13,992 |
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.