Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.238	32.590	30.873	31.225	27.810	13,757
2023-03-16	30.829	32.546	30.829	31.137	27.731	26,614
2023-03-15	33.251	33.251	30.212	30.829	27.457	63,480
2023-03-14	31.621	33.427	30.168	33.251	29.614	13,795
2023-03-13	31.754	32.370	30.036	31.621	28.163	43,699
2023-03-10	32.590	32.943	31.313	31.577	28.124	52,439
2023-03-09	31.710	33.559	31.710	33.031	29.418	23,754
2023-03-08	33.119	33.119	31.313	31.710	28.241	43,823
2023-03-07	33.339	33.383	32.502	33.163	29.536	51,558
2023-03-06	31.577	33.383	31.445	33.383	29.732	103,666
2023-03-03	30.344	32.106	30.344	31.445	28.006	79,437
2023-03-02	28.979	32.546	28.979	30.300	26.986	175,371
2023-03-01	28.539	29.640	28.186	28.935	25.770	77,740
2023-02-28	28.539	28.583	28.142	28.495	25.378	27,805
2023-02-27	27.570	28.803	27.394	28.583	25.456	49,914
2023-02-24	28.142	28.362	27.394	27.482	24.476	26,515
2023-02-23	27.790	28.230	27.394	28.010	24.947	37,973
2023-02-22	27.482	27.922	26.997	27.614	24.594	34,444
2023-02-21	28.539	28.539	27.129	27.482	24.476	46,684
2023-02-20	29.023	29.023	27.570	28.186	25.103	44,169
2023-02-17	29.948	30.124	28.583	28.583	25.456	50,144
2023-02-16	28.539	30.520	28.362	29.596	26.359	88,062
2023-02-15	27.614	28.539	27.438	28.362	25.260	62,563
2023-02-14	26.997	28.142	26.513	27.305	24.319	37,709
2023-02-13	25.984	27.173	25.764	26.777	23.848	74,507
2023-02-10	26.204	27.085	25.544	25.764	22.946	70,571
2023-02-09	27.173	27.305	25.984	26.204	23.338	100,712
2023-02-08	25.103	28.230	25.103	27.041	24.084	296,107
2023-02-07	22.549	23.650	22.549	23.474	20.906	42,074
2023-02-06	22.769	22.769	21.844	22.549	20.083	69,813
2023-02-03	22.945	22.945	22.373	22.725	20.240	46,668
2023-02-02	22.593	23.650	22.417	22.945	20.436	84,684
2023-02-01	22.769	23.122	22.549	22.593	20.122	24,348
2023-01-31	23.078	23.122	22.461	22.725	20.240	24,586
2023-01-30	22.461	23.518	22.461	23.078	20.553	26,198
2023-01-27	23.166	23.650	22.549	22.549	20.083	39,491
2023-01-26	23.738	23.738	22.725	23.078	20.553	36,383
2023-01-25	23.650	23.782	23.078	23.122	20.593	36,245
2023-01-24	23.606	23.782	23.033	23.782	21.181	71,244
2023-01-23	23.738	23.782	23.033	23.606	21.024	43,517
2023-01-20	23.430	23.738	23.342	23.738	21.142	6,316
2023-01-19	24.311	24.311	23.342	23.386	20.828	41,466
2023-01-18	24.267	24.443	23.474	24.311	21.652	33,752
2023-01-17	24.927	24.927	24.223	24.223	21.573	16,280
2023-01-16	24.663	24.839	24.399	24.839	22.122	9,912
2023-01-13	24.399	24.883	24.355	24.663	21.966	16,860
2023-01-12	23.826	25.191	23.826	24.619	21.926	34,131
2023-01-11	24.355	24.575	23.606	23.782	21.181	84,029
2023-01-10	24.663	24.663	24.002	24.399	21.730	16,790
2023-01-09	24.134	24.751	23.606	24.046	21.416	60,665
2023-01-05	23.782	24.223	23.782	24.134	21.495	8,176
2023-01-04	23.033	23.914	22.901	23.782	21.181	38,900
2023-01-03	22.813	23.430	22.593	22.857	20.357	21,481
2023-01-02	22.197	22.813	22.065	22.813	20.318	20,567
2022-12-30	22.109	22.373	21.932	22.197	19.769	34,588
2022-12-29	22.461	22.461	21.712	22.417	19.965	67,659
2022-12-28	22.021	22.461	21.580	21.844	19.455	49,480
2022-12-27	22.417	22.637	22.021	22.021	19.612	40,836
2022-12-23	22.285	22.285	21.448	22.241	19.808	32,137
2022-12-22	22.461	22.505	22.021	22.285	19.847	31,009

← NewerPage 16 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.