Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	45.950	46.300	45.150	45.850	43.298	32,279
2024-05-27	45.550	46.850	45.000	45.950	43.393	42,634
2024-05-24	45.350	46.000	45.350	45.550	43.015	16,108
2024-05-23	46.000	46.500	45.650	45.750	43.204	43,370
2024-05-22	44.300	47.000	44.300	46.200	43.629	34,926
2024-05-21	45.150	45.700	44.000	44.300	41.834	23,897
2024-05-20	46.750	47.700	44.900	45.150	42.637	54,070
2024-05-17	47.200	47.200	46.300	46.750	44.148	41,850
2024-05-16	47.150	47.600	46.600	47.200	44.573	29,633
2024-05-15	46.450	47.150	45.700	47.150	44.526	36,137
2024-05-14	46.700	46.700	46.050	46.450	43.865	30,822
2024-05-13	45.100	46.700	44.800	46.700	44.101	40,016
2024-05-10	43.000	45.500	43.000	45.100	42.590	90,995
2024-05-08	41.750	42.250	41.450	42.200	39.851	18,033
2024-05-07	41.750	42.250	41.250	41.750	39.426	28,325
2024-05-06	41.700	42.200	41.500	41.700	39.379	23,848
2024-05-03	41.700	41.950	41.200	41.700	39.379	19,029
2024-05-02	42.650	42.800	41.850	41.900	39.568	29,611
2024-04-30	42.950	43.000	42.300	42.650	40.276	17,362
2024-04-29	43.550	43.600	42.600	43.000	40.135	46,053
2024-04-26	43.200	44.050	43.200	43.600	40.695	30,110
2024-04-25	44.850	44.850	42.850	43.150	40.275	56,907
2024-04-24	42.000	44.900	42.000	44.900	41.908	229,279
2024-04-23	40.750	40.750	39.150	39.500	36.868	26,905
2024-04-22	41.000	41.000	40.050	40.700	37.988	25,587
2024-04-19	40.950	41.000	40.000	41.000	38.268	22,713
2024-04-18	40.650	41.000	40.000	41.000	38.268	31,604
2024-04-17	40.150	40.750	40.150	40.650	37.941	11,361
2024-04-16	40.000	40.150	39.000	40.150	37.474	36,330
2024-04-15	40.950	40.950	39.700	40.000	37.334	56,413
2024-04-12	41.000	41.900	41.000	41.000	38.268	24,821
2024-04-11	42.000	42.000	40.700	41.000	38.268	26,786
2024-04-10	41.550	41.600	40.800	40.850	38.128	31,028
2024-04-09	42.100	42.100	41.600	41.600	38.828	16,421
2024-04-08	41.500	42.450	41.450	42.050	39.248	57,619
2024-04-05	40.700	41.400	40.200	41.250	38.501	41,851
2024-04-04	39.650	41.000	39.050	40.750	38.035	63,142
2024-04-03	39.700	40.250	39.450	39.650	37.008	47,910
2024-04-02	39.050	40.000	39.050	39.700	37.054	64,297
2024-03-28	37.900	39.050	37.900	39.050	36.448	29,918
2024-03-27	38.400	38.450	37.550	37.800	35.281	24,197
2024-03-26	38.850	38.900	38.300	38.450	35.888	17,555
2024-03-25	37.800	39.150	37.700	38.850	36.261	16,119
2024-03-22	38.250	38.600	37.750	37.800	35.281	29,508
2024-03-21	38.350	38.500	37.700	38.250	35.701	30,197
2024-03-20	37.900	38.250	37.700	37.950	35.421	29,704
2024-03-19	38.550	38.550	37.500	37.900	35.374	75,617
2024-03-18	37.550	38.700	37.550	38.550	35.981	128,972
2024-03-15	36.950	37.700	36.800	37.550	35.048	34,047
2024-03-14	37.300	37.550	36.900	37.000	34.534	26,970
2024-03-13	36.950	37.750	36.500	37.350	34.861	68,075
2024-03-12	36.750	37.350	36.650	36.950	34.488	21,626
2024-03-11	35.900	36.800	35.700	36.550	34.114	26,960
2024-03-08	36.200	36.250	35.450	35.900	33.508	37,302
2024-03-07	35.050	36.100	34.800	36.100	33.694	43,841
2024-03-06	35.550	35.550	34.450	35.050	32.714	54,441
2024-03-05	36.400	36.450	35.450	35.600	33.228	28,514
2024-03-04	36.250	36.900	35.800	36.450	34.021	34,717
2024-03-01	34.950	36.500	34.950	36.250	33.834	58,512
2024-02-29	34.900	35.850	33.400	34.750	32.434	244,455

← NewerPage 11 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.