Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.979	29.728	27.790	28.451	25.877	13,141
2023-09-08	28.935	29.243	28.935	28.979	26.358	3,342
2023-09-07	28.495	29.067	28.495	28.935	26.318	3,448
2023-09-06	28.803	29.419	28.495	28.495	25.917	3,750
2023-09-05	29.067	29.596	28.495	28.495	25.917	15,148
2023-09-04	28.671	28.671	28.010	28.451	25.877	6,360
2023-09-01	28.186	29.684	27.834	28.671	26.077	8,473
2023-08-31	27.878	28.627	27.878	28.186	25.637	4,687
2023-08-30	28.362	28.583	28.318	28.406	25.837	698
2023-08-29	28.186	29.463	27.746	28.318	25.757	8,507
2023-08-28	27.922	28.671	27.922	28.186	25.637	5,938
2023-08-25	27.526	27.966	27.305	27.746	25.236	9,928
2023-08-24	27.658	28.362	27.570	27.746	25.236	6,452
2023-08-23	28.495	28.495	27.526	27.526	25.036	14,930
2023-08-22	28.186	28.759	27.922	28.539	25.957	11,539
2023-08-21	28.935	28.935	28.274	28.406	25.837	8,970
2023-08-18	28.671	29.596	28.406	28.935	26.318	15,478
2023-08-17	29.067	29.419	28.583	28.715	26.118	13,097
2023-08-16	29.948	30.168	29.199	29.684	26.999	22,654
2023-08-15	29.375	29.948	28.891	29.948	27.239	13,915
2023-08-14	29.640	30.564	28.495	29.331	26.678	64,162
2023-08-11	29.860	30.344	29.596	29.596	26.919	7,881
2023-08-10	30.036	30.344	29.816	29.860	27.159	11,845
2023-08-09	29.948	30.873	29.948	30.036	27.319	11,662
2023-08-08	30.829	32.018	30.168	30.168	27.439	12,223
2023-08-07	31.093	31.181	30.829	30.829	28.040	11,146
2023-08-04	32.018	32.018	31.181	31.181	28.361	8,552
2023-08-03	31.181	31.798	30.124	31.269	28.441	26,188
2023-08-02	31.049	31.093	29.860	30.741	27.960	12,759
2023-08-01	30.961	30.961	30.124	30.124	27.399	16,888
2023-07-31	30.829	31.225	30.785	30.961	28.160	11,828
2023-07-28	30.653	31.093	30.344	30.917	28.120	22,469
2023-07-27	29.948	31.181	29.772	30.653	27.880	44,007
2023-07-26	29.507	30.036	29.463	29.948	27.239	12,153
2023-07-25	29.331	29.860	29.331	29.507	26.839	6,362
2023-07-24	29.860	30.168	29.331	29.331	26.678	8,489
2023-07-21	29.816	30.476	29.507	29.860	27.159	19,330
2023-07-20	30.212	30.520	29.772	29.772	27.079	11,784
2023-07-19	29.684	30.785	29.684	30.168	27.439	50,989
2023-07-18	29.331	30.785	28.406	29.684	26.999	28,749
2023-07-17	29.507	30.785	29.067	29.111	26.478	39,753
2023-07-14	28.406	30.168	28.362	29.507	26.839	20,439
2023-07-13	29.992	29.992	28.406	28.406	25.837	10,286
2023-07-12	29.067	29.816	29.067	29.331	26.678	7,550
2023-07-11	28.891	29.287	28.230	29.067	26.438	7,873
2023-07-10	29.243	29.640	28.583	28.847	26.238	43,596
2023-07-07	30.036	30.476	29.067	29.243	26.598	17,223
2023-07-06	30.080	30.344	29.596	30.036	27.319	9,129
2023-07-05	30.124	30.432	29.552	30.344	27.600	27,560
2023-07-04	29.199	30.168	29.199	29.904	27.199	25,323
2023-07-03	29.904	29.904	29.111	29.199	26.558	23,898
2023-06-30	29.375	29.948	29.375	29.904	27.199	16,834
2023-06-29	29.067	29.375	28.891	29.287	26.638	12,155
2023-06-28	28.539	29.067	28.274	28.979	26.358	4,021
2023-06-27	28.583	29.067	28.142	28.142	25.597	12,093
2023-06-26	28.759	29.067	28.495	28.583	25.997	10,542
2023-06-22	29.023	29.067	28.318	28.451	25.877	27,143
2023-06-21	28.671	29.375	28.627	28.627	26.037	6,503
2023-06-20	28.803	28.847	28.451	28.627	26.037	20,413
2023-06-19	29.684	30.168	28.142	28.406	25.837	66,737

← NewerPage 14 of 21 · 1,257 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.