Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.450	35.850	34.800	34.900	32.574	54,534
2024-02-27	35.100	35.600	35.050	35.400	33.041	34,889
2024-02-26	34.650	35.700	34.500	35.100	32.761	42,145
2024-02-23	35.550	36.250	34.700	34.950	32.621	52,169
2024-02-22	35.650	36.250	35.050	35.550	33.181	45,070
2024-02-21	35.050	36.000	35.000	35.750	33.368	49,964
2024-02-20	35.650	36.250	35.000	35.100	32.761	73,524
2024-02-19	35.900	36.800	35.200	35.650	33.274	35,090
2024-02-16	35.050	36.200	35.000	35.900	33.508	36,664
2024-02-15	35.750	35.750	34.800	35.000	32.668	24,211
2024-02-14	34.950	35.800	34.850	35.750	33.368	16,006
2024-02-13	36.100	36.400	34.950	34.950	32.621	16,386
2024-02-12	36.700	36.900	35.900	36.100	33.694	30,490
2024-02-09	36.000	37.000	36.000	36.700	34.254	51,461
2024-02-08	34.800	36.400	34.800	35.950	33.554	65,364
2024-02-07	35.150	36.050	35.150	35.200	32.854	27,758
2024-02-06	35.450	35.800	35.000	35.150	32.808	42,823
2024-02-05	36.800	36.850	35.400	35.450	33.088	58,938
2024-02-02	37.500	37.500	36.550	36.850	34.394	17,416
2024-02-01	37.000	37.600	36.100	36.450	34.021	50,956
2024-01-31	37.650	37.700	36.950	37.000	34.534	32,219
2024-01-30	36.700	37.900	36.300	37.650	35.141	25,863
2024-01-29	35.950	37.000	35.100	36.700	34.254	44,136
2024-01-26	35.250	36.500	35.200	35.950	33.554	22,754
2024-01-25	34.450	35.600	34.000	35.200	32.854	66,486
2024-01-24	35.950	35.950	34.350	34.450	32.154	75,199
2024-01-23	35.100	36.600	32.500	35.350	32.994	101,705
2024-01-22	36.900	36.900	34.450	35.100	32.761	42,881
2024-01-19	36.550	37.100	36.450	36.450	34.021	44,109
2024-01-18	36.050	37.200	36.000	36.550	34.114	40,419
2024-01-17	35.850	36.150	35.650	36.050	33.648	73,417
2024-01-16	36.300	36.300	35.300	35.850	33.461	134,491
2024-01-15	36.550	36.600	36.000	36.300	33.881	72,123
2024-01-12	36.000	36.850	35.700	36.550	34.114	78,039
2024-01-11	35.450	36.100	35.000	35.700	33.321	70,707
2024-01-10	35.050	35.700	35.050	35.450	33.088	60,197
2024-01-09	33.150	35.100	33.000	35.050	32.714	145,499
2024-01-08	30.900	33.050	30.850	32.850	30.661	126,772
2024-01-05	31.600	31.600	30.500	30.850	28.794	29,406
2024-01-04	32.800	33.700	31.200	31.650	29.541	74,783
2024-01-03	32.250	33.800	32.250	32.700	30.521	44,666
2024-01-02	31.250	34.000	31.050	32.050	29.914	87,470
2023-12-29	30.450	31.700	30.450	31.200	29.121	117,842
2023-12-28	31.489	32.546	31.137	31.533	29.432	60,166
2023-12-27	31.974	32.370	30.873	31.357	29.268	113,793
2023-12-22	30.564	31.930	29.992	31.930	29.802	63,909
2023-12-21	30.388	32.194	29.287	30.609	28.569	198,611
2023-12-20	32.238	32.590	31.093	31.974	29.843	14,683
2023-12-19	31.754	32.326	31.754	32.238	30.090	20,509
2023-12-18	31.710	32.062	31.665	31.710	29.596	23,317
2023-12-15	31.093	32.062	31.005	31.445	29.350	20,967
2023-12-14	29.728	31.225	29.728	31.093	29.021	53,833
2023-12-13	29.948	30.564	29.155	29.375	27.418	19,178
2023-12-12	31.357	31.357	29.948	29.948	27.952	14,813
2023-12-11	30.697	31.225	30.653	31.093	29.021	28,148
2023-12-08	31.313	31.313	30.609	30.653	28.610	13,623
2023-12-07	30.564	31.357	29.992	30.741	28.692	25,295
2023-12-06	30.829	31.313	29.948	30.168	28.158	22,493
2023-12-05	31.005	31.357	29.860	30.829	28.774	19,120
2023-12-04	30.212	31.225	30.212	30.961	28.898	50,930

← NewerPage 12 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.