Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 174.00 | 176.60 | 174.00 | 176.00 | 176.00 | 27,172 |
| 2026-10-16 | 172.80 | 174.80 | 172.20 | 174.00 | 174.00 | 16,098 |
| 2026-10-15 | 170.60 | 172.80 | 170.00 | 172.80 | 172.80 | 25,518 |
| 2026-10-14 | 170.00 | 172.20 | 170.00 | 170.80 | 170.80 | 5,001 |
| 2026-10-13 | 170.20 | 171.60 | 170.00 | 171.00 | 171.00 | 6,912 |
| 2026-10-12 | 171.80 | 172.00 | 169.80 | 170.80 | 170.80 | 16,886 |
| 2026-10-09 | 171.40 | 173.00 | 170.40 | 172.80 | 172.80 | 8,514 |
| 2026-10-08 | 173.00 | 173.00 | 171.00 | 171.40 | 171.40 | 11,238 |
| 2026-10-07 | 173.20 | 174.00 | 171.00 | 173.80 | 173.80 | 9,728 |
| 2026-10-06 | 173.80 | 176.00 | 173.40 | 174.00 | 174.00 | 6,022 |
| 2026-10-05 | 178.00 | 178.60 | 172.40 | 173.60 | 173.60 | 19,504 |
| 2026-10-02 | 178.00 | 179.80 | 177.60 | 178.00 | 178.00 | 8,194 |
| 2026-10-01 | 178.80 | 179.40 | 177.00 | 178.20 | 178.20 | 6,114 |
| 2026-09-30 | 179.60 | 180.40 | 178.00 | 179.20 | 179.20 | 8,894 |
| 2026-09-29 | 179.00 | 180.80 | 179.00 | 180.00 | 180.00 | 6,950 |
| 2026-09-28 | 180.00 | 180.40 | 179.00 | 179.80 | 179.80 | 9,095 |
| 2026-09-25 | 180.60 | 181.00 | 165.00 | 180.00 | 180.00 | 14,278 |
| 2026-09-24 | 180.20 | 181.40 | 179.60 | 180.00 | 180.00 | 11,368 |
| 2026-09-23 | 180.00 | 181.40 | 180.00 | 180.40 | 180.40 | 9,805 |
| 2026-09-22 | 181.60 | 181.60 | 179.80 | 180.40 | 180.40 | 23,266 |
| 2026-09-21 | 180.60 | 182.80 | 180.00 | 181.60 | 181.60 | 11,704 |
| 2026-09-18 | 182.20 | 182.80 | 180.00 | 180.60 | 180.60 | 9,821 |
| 2026-09-17 | 181.80 | 182.60 | 180.80 | 181.60 | 181.60 | 4,630 |
| 2026-09-16 | 181.80 | 183.00 | 180.80 | 181.80 | 181.80 | 17,176 |
| 2026-09-15 | 180.20 | 182.20 | 180.00 | 180.80 | 180.80 | 14,126 |
| 2026-09-14 | 180.80 | 181.80 | 179.20 | 180.20 | 180.20 | 23,664 |
| 2026-09-11 | 179.40 | 181.20 | 178.00 | 181.00 | 181.00 | 5,783 |
| 2026-09-10 | 180.00 | 180.00 | 178.00 | 179.60 | 179.60 | 8,275 |
| 2026-09-09 | 180.20 | 181.60 | 180.00 | 180.00 | 180.00 | 9,334 |
| 2026-09-08 | 182.00 | 182.00 | 179.40 | 180.20 | 180.20 | 16,471 |
| 2026-09-07 | 183.80 | 183.80 | 181.00 | 181.20 | 181.20 | 13,808 |
| 2026-09-04 | 185.00 | 185.00 | 183.20 | 183.80 | 183.80 | 13,370 |
| 2026-09-03 | 181.80 | 185.00 | 181.80 | 184.80 | 184.80 | 11,052 |
| 2026-09-02 | 181.80 | 182.60 | 180.00 | 181.00 | 181.00 | 15,174 |
| 2026-09-01 | 184.00 | 184.40 | 180.00 | 181.80 | 181.80 | 18,428 |
| 2026-08-31 | 184.20 | 184.80 | 182.20 | 184.00 | 184.00 | 57,466 |
| 2026-08-28 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 9,256 |
| 2026-08-27 | 182.60 | 185.60 | 181.40 | 183.00 | 183.00 | 18,240 |
| 2026-08-26 | 180.00 | 184.80 | 179.80 | 182.40 | 182.40 | 28,173 |
| 2026-08-25 | 177.00 | 181.00 | 177.00 | 180.20 | 180.20 | 21,264 |
| 2026-08-24 | 177.20 | 178.40 | 176.00 | 177.80 | 177.80 | 22,570 |
| 2026-08-21 | 176.60 | 177.60 | 176.40 | 177.60 | 177.60 | 10,028 |
| 2026-08-20 | 176.20 | 177.40 | 176.00 | 176.80 | 176.80 | 45,234 |
| 2026-08-19 | 176.00 | 177.80 | 176.00 | 177.00 | 177.00 | 10,580 |
| 2026-08-18 | 175.40 | 177.60 | 175.40 | 177.00 | 177.00 | 9,132 |
| 2026-08-17 | 175.80 | 177.60 | 175.40 | 177.00 | 177.00 | 27,588 |
| 2026-08-14 | 175.00 | 178.20 | 175.00 | 176.00 | 176.00 | 40,300 |
| 2026-08-13 | 175.40 | 176.80 | 174.00 | 175.00 | 175.00 | 28,802 |
| 2026-08-12 | 176.00 | 176.80 | 175.00 | 176.20 | 176.20 | 13,782 |
| 2026-08-11 | 176.20 | 177.80 | 176.00 | 177.80 | 177.80 | 15,746 |
| 2026-08-10 | 177.40 | 177.40 | 176.20 | 176.40 | 176.40 | 8,556 |
| 2026-08-07 | 177.00 | 179.40 | 176.20 | 178.00 | 178.00 | 22,444 |
| 2026-08-06 | 179.00 | 179.00 | 177.00 | 177.80 | 177.80 | 24,763 |
| 2026-08-05 | 181.80 | 181.80 | 179.20 | 180.00 | 180.00 | 26,092 |
| 2026-08-04 | 180.00 | 181.60 | 179.00 | 180.80 | 180.80 | 16,895 |
| 2026-08-03 | 178.40 | 181.80 | 176.80 | 180.00 | 180.00 | 17,934 |
| 2026-07-31 | 177.00 | 178.60 | 176.80 | 178.40 | 178.40 | 20,371 |
| 2026-07-30 | 176.40 | 178.20 | 176.00 | 178.00 | 178.00 | 22,574 |
| 2026-07-29 | 175.40 | 177.60 | 175.40 | 176.40 | 176.40 | 17,142 |
| 2026-07-28 | 176.40 | 176.40 | 175.00 | 176.20 | 176.20 | 21,183 |
Page 1 of 13 · 737 trading daysOlder →
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.