Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	22.725	23.254	22.021	22.725	20.240	25,576
2022-12-20	22.725	23.033	21.976	22.813	20.318	29,569
2022-12-19	23.342	23.430	22.329	22.725	20.240	22,609
2022-12-16	23.518	24.223	22.945	23.078	20.553	13,275
2022-12-15	24.531	24.883	23.474	23.474	20.906	56,363
2022-12-14	24.663	25.368	24.531	24.575	21.887	72,913
2022-12-13	24.443	24.663	24.223	24.619	21.926	36,622
2022-12-12	24.531	24.531	24.179	24.443	21.769	22,496
2022-12-09	24.355	24.751	24.267	24.531	21.848	33,138
2022-12-08	24.531	24.927	24.046	24.311	21.652	12,851
2022-12-07	25.236	25.676	24.399	24.487	21.809	23,869
2022-12-06	25.720	25.720	25.191	25.324	22.554	16,980
2022-12-05	25.588	25.896	25.280	25.720	22.907	46,531
2022-12-02	25.896	25.940	25.103	25.896	23.064	20,773
2022-12-01	26.337	26.777	25.500	25.720	22.907	46,464
2022-11-30	25.544	26.601	25.544	26.337	23.456	25,150
2022-11-29	25.191	25.720	25.147	25.456	22.672	21,671
2022-11-28	25.103	25.940	25.103	25.147	22.397	16,302
2022-11-25	25.103	25.544	25.103	25.147	22.397	9,839
2022-11-24	24.751	25.852	24.046	25.236	22.475	19,538
2022-11-23	25.191	25.500	24.663	24.971	22.240	3,795
2022-11-22	25.720	25.720	23.826	25.191	22.436	26,818
2022-11-21	24.707	26.292	23.078	25.588	22.789	51,096
2022-11-18	24.487	25.280	24.487	24.707	22.005	43,177
2022-11-17	23.474	24.883	23.474	24.531	21.848	46,399
2022-11-16	24.179	24.179	22.989	23.518	20.946	53,042
2022-11-15	25.103	25.280	24.002	24.179	21.534	32,176
2022-11-14	23.958	26.337	23.562	25.059	22.319	100,395
2022-11-11	23.782	24.267	23.518	23.958	21.338	37,585
2022-11-10	22.505	23.518	22.197	23.518	20.946	27,722
2022-11-09	22.769	22.901	22.373	22.769	20.279	15,582
2022-11-08	22.901	23.342	22.109	22.945	20.436	35,399
2022-11-07	23.210	23.782	22.593	22.901	20.397	59,957
2022-11-04	23.122	23.210	22.857	23.166	20.632	5,429
2022-11-03	23.606	24.179	22.901	23.254	20.710	47,740
2022-11-02	22.813	24.179	22.813	23.650	21.063	54,278
2022-11-01	22.065	22.989	22.065	22.813	20.318	69,157
2022-10-31	22.241	22.461	22.021	22.329	19.887	58,765
2022-10-28	21.536	22.197	21.360	22.021	19.612	57,402
2022-10-27	21.712	21.888	21.360	21.492	19.141	28,845
2022-10-26	21.448	22.021	21.228	21.712	19.338	38,480
2022-10-25	20.479	21.492	20.215	21.448	19.102	75,164
2022-10-24	21.668	21.932	20.259	20.435	18.200	127,331
2022-10-21	21.976	23.870	21.316	21.668	19.298	167,862
2022-10-20	19.554	20.259	19.290	20.259	18.043	59,538
2022-10-19	19.818	19.818	19.334	19.554	17.416	29,752
2022-10-18	19.642	19.907	19.554	19.818	17.651	33,596
2022-10-17	19.951	20.127	19.290	19.642	17.494	66,522
2022-10-14	19.951	20.171	19.642	19.863	17.690	44,345
2022-10-13	20.347	20.347	19.466	19.907	17.729	39,156
2022-10-12	20.743	20.831	19.818	20.391	18.161	35,801
2022-10-11	20.743	21.404	20.743	20.875	18.592	39,932
2022-10-10	20.303	20.743	20.303	20.743	18.475	27,619
2022-10-07	19.422	20.435	19.290	20.391	18.161	72,890
2022-10-06	19.510	19.510	19.114	19.290	17.180	7,593
2022-10-05	19.818	19.818	19.158	19.246	17.141	22,839
2022-10-04	19.114	19.863	19.114	19.863	17.690	37,265
2022-10-03	19.642	19.642	19.070	19.070	16.984	70,909
2022-09-30	19.642	19.995	19.422	19.642	17.494	28,445
2022-09-29	20.347	20.655	19.026	19.642	17.494	52,392

← NewerPage 17 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.