Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 228.00 | 230.50 | 224.50 | 228.00 | 220.77 | 24,828 |
| 2024-11-12 | 233.50 | 233.50 | 227.00 | 229.00 | 221.74 | 24,097 |
| 2024-11-11 | 243.00 | 243.00 | 230.50 | 234.50 | 227.06 | 41,915 |
| 2024-11-08 | 244.00 | 244.00 | 240.50 | 243.00 | 235.29 | 56,884 |
| 2024-11-07 | 243.50 | 244.00 | 241.50 | 244.00 | 236.26 | 39,492 |
| 2024-11-06 | 240.00 | 246.50 | 240.00 | 243.50 | 235.78 | 46,882 |
| 2024-11-05 | 236.00 | 239.50 | 236.00 | 238.50 | 230.94 | 12,858 |
| 2024-11-04 | 242.50 | 242.50 | 236.00 | 236.00 | 228.51 | 22,865 |
| 2024-11-01 | 240.50 | 244.50 | 240.00 | 243.00 | 235.29 | 17,326 |
| 2024-10-31 | 239.50 | 241.50 | 235.50 | 240.00 | 232.39 | 19,747 |
| 2024-10-30 | 240.00 | 241.50 | 239.00 | 241.00 | 233.36 | 16,883 |
| 2024-10-29 | 238.00 | 242.00 | 238.00 | 239.50 | 231.90 | 21,461 |
| 2024-10-28 | 237.00 | 238.00 | 234.50 | 237.50 | 229.97 | 31,997 |
| 2024-10-25 | 238.00 | 238.00 | 233.00 | 233.50 | 226.09 | 36,601 |
| 2024-10-24 | 239.00 | 239.00 | 236.50 | 238.00 | 230.45 | 18,043 |
| 2024-10-23 | 239.00 | 239.50 | 236.50 | 238.00 | 230.45 | 15,720 |
| 2024-10-22 | 237.50 | 239.50 | 237.00 | 238.50 | 230.94 | 21,931 |
| 2024-10-21 | 235.50 | 238.00 | 235.50 | 237.00 | 229.48 | 179,947 |
| 2024-10-18 | 233.00 | 236.50 | 233.00 | 234.00 | 226.58 | 25,711 |
| 2024-10-17 | 232.50 | 235.00 | 231.00 | 233.00 | 225.61 | 22,458 |
| 2024-10-16 | 231.50 | 232.50 | 229.00 | 231.00 | 223.67 | 15,228 |
| 2024-10-15 | 232.00 | 233.00 | 228.00 | 231.50 | 224.16 | 128,711 |
| 2024-10-14 | 236.00 | 236.00 | 230.00 | 233.00 | 225.61 | 120,988 |
| 2024-10-11 | 229.00 | 236.00 | 225.50 | 234.50 | 227.06 | 28,323 |
| 2024-10-10 | 227.50 | 231.00 | 223.00 | 229.00 | 221.74 | 17,698 |
| 2024-10-09 | 231.00 | 234.50 | 222.50 | 227.00 | 219.80 | 26,367 |
| 2024-10-08 | 236.50 | 236.50 | 228.50 | 230.00 | 222.70 | 24,338 |
| 2024-10-07 | 239.00 | 241.00 | 232.00 | 235.00 | 227.55 | 41,933 |
| 2024-10-04 | 235.00 | 239.00 | 232.50 | 239.00 | 231.42 | 34,072 |
| 2024-10-03 | 233.00 | 235.00 | 231.00 | 234.00 | 226.58 | 22,304 |
| 2024-10-02 | 233.00 | 236.50 | 226.50 | 231.50 | 224.16 | 28,821 |
| 2024-10-01 | 231.00 | 238.00 | 230.00 | 231.50 | 224.16 | 76,829 |
| 2024-09-30 | 225.00 | 232.50 | 224.50 | 231.00 | 223.67 | 111,184 |
| 2024-09-27 | 217.50 | 225.00 | 217.00 | 224.00 | 216.90 | 92,636 |
| 2024-09-26 | 208.00 | 217.00 | 207.00 | 216.50 | 209.63 | 132,367 |
| 2024-09-25 | 211.00 | 212.50 | 209.00 | 211.50 | 204.79 | 35,778 |
| 2024-09-24 | 210.00 | 211.50 | 207.50 | 211.00 | 204.31 | 41,643 |
| 2024-09-23 | 205.00 | 212.00 | 204.50 | 210.00 | 203.34 | 70,938 |
| 2024-09-20 | 199.40 | 201.00 | 199.00 | 200.00 | 193.66 | 38,098 |
| 2024-09-19 | 198.00 | 199.80 | 198.00 | 199.40 | 193.08 | 22,248 |
| 2024-09-18 | 198.00 | 198.60 | 197.00 | 197.60 | 191.33 | 5,775 |
| 2024-09-17 | 196.60 | 198.40 | 196.20 | 198.40 | 192.11 | 12,593 |
| 2024-09-16 | 197.80 | 197.80 | 195.40 | 196.80 | 190.56 | 14,020 |
| 2024-09-13 | 198.40 | 198.80 | 196.80 | 198.00 | 191.72 | 14,958 |
| 2024-09-12 | 196.80 | 199.60 | 196.80 | 197.80 | 191.53 | 4,862 |
| 2024-09-11 | 199.80 | 199.80 | 196.80 | 196.80 | 190.56 | 5,657 |
| 2024-09-10 | 196.00 | 200.00 | 196.00 | 199.60 | 193.27 | 30,443 |
| 2024-09-09 | 196.80 | 197.80 | 195.00 | 196.00 | 189.78 | 7,823 |
| 2024-09-06 | 196.60 | 197.60 | 196.20 | 196.20 | 189.98 | 11,540 |
| 2024-09-05 | 198.00 | 198.00 | 196.40 | 196.40 | 190.17 | 14,494 |
| 2024-09-04 | 197.20 | 198.80 | 196.80 | 197.00 | 190.75 | 8,106 |
| 2024-09-03 | 198.60 | 198.60 | 197.00 | 197.20 | 190.95 | 12,531 |
| 2024-09-02 | 197.40 | 198.60 | 196.00 | 198.60 | 192.30 | 14,577 |
| 2024-08-30 | 197.80 | 198.80 | 195.20 | 198.40 | 192.11 | 15,855 |
| 2024-08-29 | 197.20 | 198.80 | 197.00 | 197.80 | 191.53 | 8,186 |
| 2024-08-28 | 197.80 | 198.60 | 197.00 | 197.80 | 191.53 | 7,333 |
| 2024-08-27 | 197.60 | 199.00 | 197.20 | 198.20 | 191.91 | 8,253 |
| 2024-08-26 | 199.60 | 199.60 | 196.80 | 199.00 | 192.69 | 18,056 |
| 2024-08-23 | 197.00 | 198.80 | 196.80 | 197.60 | 191.33 | 14,716 |
| 2024-08-22 | 197.60 | 199.00 | 195.20 | 197.00 | 190.75 | 14,447 |
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.