Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	29.507	29.728	29.155	29.684	26.999	7,375
2023-06-15	28.935	29.507	28.627	29.507	26.839	46,358
2023-06-14	29.948	29.948	29.067	29.067	26.438	22,168
2023-06-13	28.715	30.432	28.274	29.948	27.239	26,531
2023-06-12	27.746	29.243	27.746	29.243	26.598	99,661
2023-06-09	28.186	29.199	27.746	27.746	25.236	59,813
2023-06-08	28.803	29.111	27.878	28.186	25.637	147,220
2023-06-07	29.596	30.741	28.583	28.803	26.198	135,611
2023-06-05	29.904	30.080	29.067	29.331	26.678	19,653
2023-06-02	29.816	30.344	29.772	30.080	27.359	11,916
2023-06-01	30.300	30.785	29.596	29.772	27.079	21,192
2023-05-31	30.564	31.313	30.300	30.300	27.560	16,104
2023-05-30	30.829	31.357	30.432	30.564	27.800	28,601
2023-05-29	31.754	31.798	30.829	30.961	28.160	26,655
2023-05-26	32.326	32.590	31.665	31.798	28.922	28,186
2023-05-25	32.018	32.458	31.665	31.886	29.002	14,739
2023-05-24	32.150	32.194	31.621	32.018	29.122	21,397
2023-05-23	33.735	34.088	32.150	32.150	29.242	16,679
2023-05-22	33.427	34.000	33.251	33.691	30.644	24,956
2023-05-19	33.031	33.647	32.811	33.295	30.283	49,688
2023-05-17	33.031	33.031	32.634	32.767	29.803	10,891
2023-05-16	31.974	32.899	31.974	32.899	29.923	30,414
2023-05-15	32.634	32.634	31.621	31.974	29.082	24,526
2023-05-12	32.106	32.855	32.018	32.634	29.683	16,308
2023-05-11	31.181	32.150	31.181	32.106	29.202	35,817
2023-05-10	31.665	31.665	31.005	31.049	28.241	4,347
2023-05-09	31.445	31.754	31.137	31.533	28.681	6,525
2023-05-08	32.282	32.546	31.269	31.445	28.601	22,103
2023-05-05	31.886	32.943	31.886	32.282	29.362	24,604
2023-05-04	32.414	32.590	31.313	31.842	28.962	27,993
2023-05-03	32.414	32.414	32.106	32.414	29.482	14,561
2023-05-02	31.974	33.031	31.974	32.414	29.482	47,880
2023-04-28	31.710	33.031	31.137	31.886	29.002	35,174
2023-04-27	30.520	32.062	30.520	31.754	28.281	45,145
2023-04-26	30.520	30.873	30.256	30.256	26.947	12,914
2023-04-25	30.388	31.005	30.212	30.520	27.182	45,760
2023-04-24	30.653	30.653	29.948	30.432	27.104	37,279
2023-04-21	31.093	32.987	30.697	30.697	27.339	136,510
2023-04-20	29.860	30.609	29.860	30.520	27.182	17,751
2023-04-19	30.829	30.829	29.816	30.168	26.869	21,046
2023-04-18	31.093	31.665	30.432	30.432	27.104	17,674
2023-04-17	31.137	32.326	31.093	31.093	27.692	25,624
2023-04-14	30.741	31.093	30.124	31.093	27.692	26,567
2023-04-13	30.653	30.785	29.772	30.741	27.378	23,847
2023-04-12	30.476	30.785	30.124	30.653	27.300	15,687
2023-04-11	30.432	30.785	30.300	30.476	27.143	13,745
2023-04-06	29.904	30.432	29.331	30.432	27.104	3,188
2023-04-05	30.168	30.212	29.331	29.904	26.633	13,072
2023-04-04	31.137	31.445	29.948	30.212	26.908	25,665
2023-04-03	29.375	30.212	28.935	30.168	26.869	13,376
2023-03-31	29.375	30.256	29.243	29.507	26.280	17,751
2023-03-30	29.948	29.948	28.847	29.375	26.163	56,123
2023-03-29	30.564	30.609	29.684	29.816	26.555	20,696
2023-03-28	30.653	30.829	29.948	30.564	27.222	12,662
2023-03-27	30.697	30.829	29.552	30.653	27.300	27,184
2023-03-24	30.520	30.653	29.948	30.564	27.222	15,415
2023-03-23	30.520	30.829	30.520	30.741	27.378	9,272
2023-03-22	30.564	30.829	30.168	30.520	27.182	21,196
2023-03-21	30.829	30.829	30.080	30.564	27.222	31,466
2023-03-20	30.829	31.313	30.036	30.741	27.378	34,869

← NewerPage 15 of 22 · 1,262 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.