Svedbergs i Dalstorp AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.750	44.000	43.450	43.650	41.221	18,817
2024-08-21	44.050	44.050	43.500	43.950	41.504	13,899
2024-08-20	44.400	44.400	43.550	43.700	41.268	17,953
2024-08-19	44.550	44.600	43.650	43.950	41.504	23,226
2024-08-16	44.900	45.500	43.650	43.850	41.409	30,877
2024-08-15	44.900	45.500	44.750	44.900	42.401	19,525
2024-08-14	44.950	45.200	43.700	44.900	42.401	25,518
2024-08-13	45.200	45.700	44.000	44.250	41.787	56,620
2024-08-12	45.700	46.600	44.950	45.200	42.684	7,516
2024-08-09	47.050	47.050	45.150	45.550	43.015	26,297
2024-08-08	43.600	48.000	43.550	45.500	42.968	40,219
2024-08-07	43.000	44.750	43.000	44.500	42.023	37,038
2024-08-06	43.100	45.350	42.500	43.300	40.890	18,770
2024-08-05	42.900	43.600	41.500	43.150	40.748	365,354
2024-08-02	45.250	45.250	43.300	44.050	41.598	41,386
2024-08-01	45.000	45.450	44.500	45.250	42.732	20,064
2024-07-31	44.750	45.400	44.500	45.000	42.495	34,910
2024-07-30	44.800	45.500	44.000	44.700	42.212	32,709
2024-07-29	45.750	46.250	44.700	44.750	42.259	27,179
2024-07-26	45.200	46.150	44.600	45.750	43.204	28,642
2024-07-25	45.050	45.250	44.400	44.400	41.929	19,907
2024-07-24	44.450	45.350	44.400	45.050	42.543	11,443
2024-07-23	44.500	44.800	44.400	44.500	42.023	8,491
2024-07-22	44.900	45.100	44.000	44.500	42.023	31,010
2024-07-19	46.500	46.900	43.600	44.850	42.354	64,464
2024-07-18	48.100	48.100	45.050	46.300	43.723	100,774
2024-07-17	47.900	48.750	47.500	48.600	45.895	16,874
2024-07-16	46.500	48.000	46.200	47.950	45.281	87,160
2024-07-15	46.950	46.950	46.250	46.550	43.959	29,461
2024-07-12	45.300	47.250	45.300	47.000	44.384	73,240
2024-07-11	45.150	45.600	44.900	45.250	42.732	30,367
2024-07-10	45.350	45.950	45.100	45.150	42.637	20,355
2024-07-09	46.050	46.400	45.150	45.350	42.826	18,544
2024-07-08	47.250	47.250	45.700	46.050	43.487	31,887
2024-07-05	46.600	48.000	46.100	47.250	44.620	61,104
2024-07-04	46.950	48.950	46.300	46.600	44.006	89,353
2024-07-03	47.050	47.650	46.250	46.900	44.290	37,956
2024-07-02	46.950	47.900	46.250	47.050	44.431	26,605
2024-07-01	47.050	47.550	46.600	46.900	44.290	11,239
2024-06-28	47.050	47.300	46.150	46.350	43.770	19,402
2024-06-27	45.000	47.050	44.400	47.050	44.431	64,924
2024-06-26	45.900	45.950	44.950	45.000	42.495	35,010
2024-06-25	46.750	46.750	45.550	45.600	43.062	36,878
2024-06-24	48.300	48.350	46.500	46.850	44.242	24,334
2024-06-20	45.900	48.650	45.750	48.400	45.706	40,171
2024-06-19	48.150	48.150	46.050	46.400	43.818	28,908
2024-06-18	49.150	49.250	47.350	48.050	45.376	27,826
2024-06-17	50.000	50.300	49.150	49.150	46.414	48,539
2024-06-14	51.200	51.200	50.200	50.500	47.689	35,118
2024-06-13	50.200	50.900	49.800	50.900	48.067	77,277
2024-06-12	50.400	50.500	50.000	50.300	47.500	24,329
2024-06-11	50.200	50.300	49.900	50.300	47.500	44,912
2024-06-10	50.900	50.900	49.250	50.200	47.406	75,309
2024-06-07	49.250	50.900	49.250	50.900	48.067	121,298
2024-06-05	49.200	49.700	49.200	49.250	46.509	18,236
2024-06-04	48.850	49.700	48.600	49.600	46.839	31,803
2024-06-03	49.100	49.800	48.050	49.250	46.509	60,300
2024-05-31	48.200	49.100	47.550	49.100	46.367	105,844
2024-05-30	46.950	48.700	46.950	48.250	45.565	145,066
2024-05-29	45.800	47.000	45.700	47.000	44.384	65,191

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.0000 SEK
2025-10-30	0.7500 SEK
2025-04-30	0.7500 SEK
2024-10-30	0.5000 SEK
2024-04-30	0.5000 SEK
2023-10-30	0.6606 SEK
2023-04-28	0.6606 SEK
2021-04-29	0.8978 SEK
2019-04-26	0.8978 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.