Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	20.259	20.699	19.863	20.259	18.043	79,225
2022-09-27	20.479	20.787	20.347	20.347	18.122	27,444
2022-09-26	20.964	21.272	20.171	20.435	18.200	60,397
2022-09-23	22.681	22.681	21.228	21.316	18.985	44,125
2022-09-22	23.386	23.386	22.109	22.241	19.808	34,885
2022-09-21	23.958	23.958	23.474	23.474	20.906	29,751
2022-09-20	24.883	24.927	23.562	23.782	21.181	107,293
2022-09-19	25.103	25.103	24.311	24.751	22.044	40,806
2022-09-16	25.720	25.720	24.751	25.103	22.358	51,374
2022-09-15	26.425	26.425	25.720	25.896	23.064	11,842
2022-09-14	25.764	26.337	25.632	26.337	23.456	19,565
2022-09-13	27.349	27.394	26.028	26.028	23.181	30,938
2022-09-12	28.098	28.098	27.217	27.261	24.280	29,431
2022-09-09	26.689	28.803	26.645	28.318	25.221	71,558
2022-09-08	27.217	27.217	26.425	26.689	23.770	22,739
2022-09-07	27.702	27.702	27.129	27.217	24.241	39,565
2022-09-06	28.891	28.891	27.746	27.746	24.711	10,406
2022-09-05	28.318	28.891	27.922	28.891	25.731	45,773
2022-09-02	28.539	28.979	27.966	28.318	25.221	39,349
2022-09-01	28.803	28.979	28.274	28.274	25.182	48,069
2022-08-31	29.419	29.728	28.627	28.803	25.653	24,289
2022-08-30	29.199	29.992	29.155	29.155	25.966	36,911
2022-08-29	29.816	29.816	28.847	29.199	26.006	37,917
2022-08-26	31.137	31.401	30.212	30.432	27.104	15,529
2022-08-25	31.798	32.194	30.873	31.137	27.731	13,088
2022-08-24	31.445	31.974	30.917	31.137	27.731	44,249
2022-08-23	32.150	32.238	31.533	31.930	28.438	28,526
2022-08-22	33.075	33.119	31.974	32.150	28.634	120,316
2022-08-19	35.937	35.937	33.295	33.471	29.810	118,279
2022-08-18	34.352	36.818	34.176	36.818	32.791	37,464
2022-08-17	34.176	35.365	34.088	35.233	31.379	86,622
2022-08-16	34.044	34.748	33.735	34.176	30.438	19,893
2022-08-15	33.559	34.792	33.559	34.220	30.477	46,227
2022-08-12	33.295	33.868	33.207	33.559	29.889	13,659
2022-08-11	32.855	33.251	32.590	33.031	29.418	10,494
2022-08-10	32.326	33.031	31.886	32.590	29.026	23,755
2022-08-09	33.163	33.647	32.194	32.326	28.791	37,140
2022-08-08	32.502	33.779	32.458	33.163	29.536	10,389
2022-08-05	32.678	33.427	32.502	32.502	28.947	28,248
2022-08-04	33.427	33.824	32.678	32.678	29.104	9,156
2022-08-03	32.590	33.427	32.590	32.943	29.340	6,235
2022-08-02	34.000	34.000	32.590	32.590	29.026	20,389
2022-08-01	33.471	33.471	32.943	33.075	29.457	24,581
2022-07-29	33.031	34.352	33.031	33.471	29.810	18,662
2022-07-28	34.132	34.176	32.943	32.943	29.340	18,457
2022-07-27	33.647	34.352	33.647	34.044	30.320	12,857
2022-07-26	33.075	33.471	32.811	32.855	29.261	20,334
2022-07-25	32.678	33.691	32.590	33.075	29.457	40,177
2022-07-22	32.502	32.722	32.502	32.678	29.104	11,060
2022-07-21	32.370	32.943	31.621	32.502	28.947	41,125
2022-07-20	32.855	32.855	32.018	32.150	28.634	46,291
2022-07-19	33.295	33.339	32.634	32.678	29.104	43,411
2022-07-18	33.471	33.471	32.678	33.207	29.575	50,496
2022-07-15	36.906	37.259	32.326	33.339	29.693	86,626
2022-07-14	36.114	36.510	35.233	35.805	31.889	24,373
2022-07-13	37.787	37.787	36.202	36.510	32.517	12,060
2022-07-12	37.567	37.567	35.365	36.114	32.164	17,460
2022-07-11	37.391	37.699	37.038	37.567	33.458	8,473
2022-07-08	36.554	37.831	36.158	37.435	33.341	10,168
2022-07-07	35.937	36.994	35.013	36.686	32.674	16,683

← NewerPage 18 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.