Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	30.036	30.344	28.847	30.212	28.199	24,879
2023-11-30	29.992	30.168	29.463	30.036	28.034	11,335
2023-11-29	29.419	30.432	29.243	29.992	27.993	38,007
2023-11-28	29.596	29.948	28.847	29.155	27.212	12,996
2023-11-27	29.596	29.860	29.111	29.507	27.541	25,240
2023-11-24	28.715	29.507	28.715	29.419	27.459	34,208
2023-11-23	28.318	29.552	28.274	28.715	26.801	28,002
2023-11-22	27.702	28.451	27.526	28.098	26.226	21,846
2023-11-21	26.953	28.362	26.953	27.790	25.938	50,614
2023-11-20	27.085	27.261	26.557	26.953	25.157	53,782
2023-11-17	25.984	27.041	25.852	26.557	24.787	56,223
2023-11-16	25.368	26.821	25.191	25.632	23.924	52,501
2023-11-15	25.676	25.808	25.147	25.368	23.677	42,312
2023-11-14	24.751	25.544	24.751	25.544	23.842	41,385
2023-11-13	25.103	25.103	24.619	24.751	23.102	51,516
2023-11-10	25.896	25.896	24.839	25.103	23.431	66,746
2023-11-09	25.236	25.544	24.971	25.147	23.472	73,113
2023-11-08	25.500	25.940	25.368	25.412	23.718	19,573
2023-11-07	25.103	26.997	25.103	25.544	23.842	54,634
2023-11-06	25.147	25.368	24.839	24.971	23.307	94,723
2023-11-03	24.883	25.147	24.839	25.103	23.431	26,702
2023-11-02	25.059	25.103	24.355	24.839	23.184	83,997
2023-11-01	24.707	25.147	24.223	24.883	23.225	54,732
2023-10-31	25.103	25.147	24.443	24.663	23.019	50,611
2023-10-30	25.720	25.984	24.487	25.103	23.431	122,202
2023-10-27	28.803	28.803	24.663	25.896	23.554	176,268
2023-10-26	28.142	28.186	27.349	27.526	25.036	29,596
2023-10-25	27.746	29.067	27.746	28.142	25.597	39,906
2023-10-24	26.865	27.790	26.601	27.746	25.236	37,222
2023-10-23	26.337	28.054	26.337	26.865	24.435	21,659
2023-10-20	26.248	26.469	26.072	26.337	23.954	8,463
2023-10-19	26.689	26.689	25.984	26.469	24.075	23,234
2023-10-18	27.129	27.217	26.425	26.733	24.315	11,825
2023-10-17	26.645	26.997	26.601	26.909	24.475	6,569
2023-10-16	27.305	27.305	26.601	26.645	24.235	28,908
2023-10-13	28.274	28.627	27.041	27.305	24.836	34,930
2023-10-12	28.803	28.803	28.010	28.274	25.717	11,447
2023-10-11	28.627	28.979	28.627	28.803	26.198	1,834
2023-10-10	28.362	29.067	27.966	28.406	25.837	21,475
2023-10-09	28.406	28.891	28.186	28.891	26.278	8,877
2023-10-06	28.803	29.199	27.482	28.451	25.877	13,240
2023-10-05	28.583	29.155	28.583	28.583	25.997	4,374
2023-10-04	28.495	28.803	28.230	28.583	25.997	5,496
2023-10-03	28.362	29.023	27.966	28.495	25.917	11,886
2023-10-02	28.054	28.362	27.746	28.362	25.797	22,355
2023-09-29	28.362	28.627	28.054	28.054	25.517	16,355
2023-09-28	28.891	28.979	28.098	28.230	25.677	19,884
2023-09-27	29.728	29.728	28.362	28.891	26.278	31,392
2023-09-26	29.419	29.419	28.362	29.155	26.518	27,543
2023-09-25	30.388	30.609	29.199	29.199	26.558	15,572
2023-09-22	30.080	30.520	30.036	30.388	27.640	24,351
2023-09-21	29.816	30.609	29.816	30.036	27.319	30,559
2023-09-20	29.463	30.300	29.375	29.816	27.119	48,838
2023-09-19	28.891	29.904	28.891	29.375	26.718	33,261
2023-09-18	29.111	29.155	28.803	28.891	26.278	10,763
2023-09-15	27.878	29.243	27.878	29.155	26.518	27,506
2023-09-14	27.305	28.318	27.305	27.878	25.356	12,393
2023-09-13	27.922	28.230	26.997	27.217	24.756	9,748
2023-09-12	28.406	28.406	27.746	28.230	25.677	11,674
2023-09-11	28.979	29.728	27.790	28.451	25.877	13,141

← NewerPage 13 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.