Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 229.50 | 230.50 | 226.00 | 230.50 | 223.19 | 21,210 |
| 2025-02-12 | 228.00 | 230.00 | 226.00 | 229.50 | 222.22 | 21,624 |
| 2025-02-11 | 228.00 | 229.50 | 226.00 | 228.00 | 220.77 | 61,822 |
| 2025-02-10 | 231.00 | 232.00 | 228.00 | 230.00 | 222.70 | 20,862 |
| 2025-02-07 | 233.00 | 233.00 | 227.50 | 229.50 | 222.22 | 26,943 |
| 2025-02-06 | 230.50 | 235.00 | 227.50 | 234.00 | 226.58 | 44,041 |
| 2025-02-05 | 232.00 | 232.00 | 224.00 | 226.00 | 218.83 | 47,904 |
| 2025-02-04 | 227.50 | 230.00 | 223.00 | 230.00 | 222.70 | 27,829 |
| 2025-02-03 | 227.00 | 228.00 | 220.50 | 228.00 | 220.77 | 25,311 |
| 2025-01-31 | 223.50 | 228.00 | 222.50 | 228.00 | 220.77 | 17,088 |
| 2025-01-30 | 219.50 | 223.50 | 218.50 | 221.50 | 214.47 | 44,741 |
| 2025-01-29 | 220.50 | 222.00 | 218.00 | 220.00 | 213.02 | 23,254 |
| 2025-01-28 | 222.50 | 223.00 | 219.00 | 220.50 | 213.51 | 73,688 |
| 2025-01-27 | 225.00 | 227.50 | 222.50 | 223.50 | 216.41 | 69,157 |
| 2025-01-24 | 224.00 | 227.00 | 223.00 | 225.00 | 217.86 | 21,897 |
| 2025-01-23 | 221.50 | 222.50 | 219.00 | 221.00 | 213.99 | 28,310 |
| 2025-01-22 | 222.00 | 223.00 | 219.50 | 223.00 | 215.93 | 35,778 |
| 2025-01-21 | 218.50 | 223.00 | 218.50 | 223.00 | 215.93 | 14,292 |
| 2025-01-20 | 220.00 | 221.50 | 218.00 | 218.50 | 211.57 | 20,404 |
| 2025-01-17 | 221.00 | 221.00 | 218.00 | 220.00 | 213.02 | 34,537 |
| 2025-01-16 | 219.50 | 223.00 | 218.00 | 221.00 | 213.99 | 32,758 |
| 2025-01-15 | 220.00 | 221.00 | 219.00 | 220.00 | 213.02 | 15,301 |
| 2025-01-14 | 219.00 | 222.50 | 218.00 | 219.00 | 212.05 | 12,858 |
| 2025-01-13 | 220.00 | 223.00 | 215.50 | 220.50 | 213.51 | 16,059 |
| 2025-01-10 | 221.00 | 223.00 | 219.00 | 220.00 | 213.02 | 20,186 |
| 2025-01-09 | 220.50 | 223.50 | 219.50 | 221.50 | 214.47 | 35,167 |
| 2025-01-08 | 224.00 | 225.50 | 220.50 | 221.50 | 214.47 | 13,222 |
| 2025-01-07 | 224.00 | 226.50 | 223.00 | 224.50 | 217.38 | 38,826 |
| 2025-01-03 | 223.00 | 226.50 | 222.50 | 224.50 | 217.38 | 23,776 |
| 2025-01-02 | 221.50 | 225.00 | 219.00 | 223.00 | 215.93 | 21,625 |
| 2024-12-30 | 221.50 | 223.00 | 218.50 | 222.00 | 214.96 | 29,870 |
| 2024-12-27 | 224.50 | 226.50 | 221.50 | 222.00 | 214.96 | 18,424 |
| 2024-12-23 | 227.50 | 227.50 | 223.00 | 224.50 | 217.38 | 11,621 |
| 2024-12-20 | 231.50 | 231.50 | 225.00 | 227.50 | 220.28 | 14,048 |
| 2024-12-19 | 233.00 | 233.00 | 229.00 | 232.00 | 224.64 | 14,355 |
| 2024-12-18 | 233.00 | 234.00 | 230.50 | 234.00 | 226.58 | 9,965 |
| 2024-12-17 | 234.50 | 235.00 | 231.00 | 234.00 | 226.58 | 10,841 |
| 2024-12-16 | 233.00 | 235.50 | 232.00 | 235.00 | 227.55 | 11,465 |
| 2024-12-13 | 235.00 | 235.00 | 232.00 | 234.00 | 226.58 | 11,961 |
| 2024-12-12 | 234.00 | 237.00 | 232.00 | 236.00 | 228.51 | 19,339 |
| 2024-12-11 | 233.00 | 234.50 | 232.00 | 234.00 | 226.58 | 14,339 |
| 2024-12-10 | 232.50 | 239.00 | 232.00 | 232.50 | 225.13 | 35,174 |
| 2024-12-09 | 237.00 | 239.50 | 231.00 | 232.50 | 225.13 | 18,601 |
| 2024-12-06 | 236.00 | 239.00 | 236.00 | 238.50 | 230.94 | 15,397 |
| 2024-12-05 | 236.50 | 239.50 | 235.00 | 236.00 | 228.51 | 11,373 |
| 2024-12-04 | 238.00 | 240.00 | 232.00 | 236.50 | 229.00 | 26,804 |
| 2024-12-03 | 238.50 | 240.00 | 231.50 | 240.00 | 232.39 | 18,109 |
| 2024-12-02 | 240.00 | 240.00 | 238.00 | 238.50 | 230.94 | 13,393 |
| 2024-11-29 | 233.50 | 241.00 | 230.50 | 240.00 | 232.39 | 54,267 |
| 2024-11-28 | 232.00 | 235.00 | 231.00 | 233.50 | 226.09 | 11,103 |
| 2024-11-27 | 232.00 | 234.50 | 231.50 | 231.50 | 224.16 | 8,459 |
| 2024-11-26 | 237.00 | 237.00 | 231.00 | 233.00 | 225.61 | 13,441 |
| 2024-11-25 | 233.00 | 237.00 | 230.00 | 237.00 | 229.48 | 14,426 |
| 2024-11-22 | 235.50 | 238.00 | 233.00 | 233.00 | 225.61 | 12,070 |
| 2024-11-21 | 235.50 | 237.00 | 233.00 | 236.50 | 229.00 | 13,945 |
| 2024-11-20 | 236.00 | 239.00 | 234.50 | 236.50 | 229.00 | 14,093 |
| 2024-11-19 | 236.50 | 238.50 | 232.00 | 236.50 | 229.00 | 45,197 |
| 2024-11-18 | 236.00 | 237.00 | 235.50 | 236.50 | 229.00 | 13,455 |
| 2024-11-15 | 237.00 | 237.00 | 229.50 | 235.50 | 228.03 | 13,876 |
| 2024-11-14 | 228.00 | 237.50 | 226.00 | 237.00 | 229.48 | 14,364 |
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.