Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	34.528	36.774	34.528	35.937	32.007	11,446
2022-07-05	34.528	35.409	34.528	34.880	31.066	8,196
2022-07-04	35.277	35.365	34.484	34.616	30.830	22,067
2022-07-01	34.792	35.893	34.792	35.365	31.497	7,246
2022-06-30	35.673	36.202	34.925	35.629	31.732	16,003
2022-06-29	35.893	36.378	35.805	35.849	31.928	11,871
2022-06-28	35.233	36.114	35.233	35.849	31.928	10,453
2022-06-27	35.145	35.849	34.880	35.233	31.379	15,136
2022-06-23	34.308	35.982	34.308	34.880	31.066	24,233
2022-06-22	33.471	34.352	33.031	34.308	30.556	40,049
2022-06-21	34.969	35.321	33.559	33.559	29.889	25,986
2022-06-20	35.717	36.686	34.748	34.969	31.144	23,910
2022-06-17	34.925	35.761	34.572	35.761	31.850	20,535
2022-06-16	36.158	36.158	34.572	35.013	31.183	30,641
2022-06-15	35.717	37.083	35.717	36.114	32.164	25,136
2022-06-14	36.774	37.259	35.761	36.334	32.360	36,644
2022-06-13	37.743	38.712	36.642	36.774	32.752	112,357
2022-06-10	40.518	41.355	39.593	39.593	35.263	19,280
2022-06-09	42.235	42.235	40.518	41.266	36.753	13,465
2022-06-08	40.518	42.279	40.474	42.279	37.655	24,719
2022-06-07	41.178	41.839	40.518	40.782	36.322	26,763
2022-06-03	42.147	42.456	41.046	41.178	36.675	18,940
2022-06-02	42.147	42.279	41.751	42.147	37.538	15,507
2022-06-01	42.852	43.160	41.487	42.103	37.498	31,677
2022-05-31	41.971	43.601	41.134	42.852	38.165	49,931
2022-05-30	41.399	41.927	40.121	41.795	37.224	57,250
2022-05-27	40.826	42.103	40.826	41.355	36.831	43,907
2022-05-25	41.002	42.235	40.298	40.826	36.361	34,606
2022-05-24	42.588	42.588	40.914	41.266	36.753	24,648
2022-05-23	42.544	42.896	42.235	42.632	37.969	40,874
2022-05-20	44.305	44.305	41.839	42.544	37.891	39,790
2022-05-19	43.865	43.865	41.531	42.720	38.047	26,357
2022-05-18	43.997	43.997	42.764	42.764	38.087	10,562
2022-05-17	44.569	44.658	43.601	43.909	39.106	48,232
2022-05-16	43.248	44.834	42.323	44.217	39.381	46,347
2022-05-13	43.953	43.953	43.116	43.248	38.518	16,692
2022-05-12	42.984	43.909	42.720	43.821	39.028	29,585
2022-05-11	41.399	43.292	41.399	42.632	37.969	39,308
2022-05-10	41.443	43.072	41.046	41.046	36.557	22,740
2022-05-09	44.393	44.393	41.355	41.355	36.831	45,698
2022-05-06	44.922	44.922	41.090	43.160	38.440	60,313
2022-05-05	44.569	45.715	44.481	45.098	40.166	42,408
2022-05-04	43.909	44.922	43.909	44.481	39.616	36,175
2022-05-03	43.997	44.041	43.865	43.909	39.106	53,254
2022-05-02	44.129	44.129	43.953	43.953	39.146	162,566
2022-04-29	44.217	44.217	44.041	44.129	39.303	214,004
2022-04-28	44.305	44.393	44.129	44.129	39.303	305,752
2022-04-27	44.305	44.481	44.217	44.217	39.381	298,604
2022-04-26	44.481	44.481	44.217	44.393	39.538	283,308
2022-04-25	44.834	45.010	44.393	44.393	39.538	442,754
2022-04-22	45.715	47.388	44.746	44.834	39.930	427,778
2022-04-21	44.746	45.098	44.658	44.746	39.852	95,155
2022-04-20	44.569	44.746	44.569	44.746	39.852	146,530
2022-04-19	44.569	44.834	44.569	44.569	39.695	108,113
2022-04-14	44.569	44.658	44.393	44.658	39.773	176,491
2022-04-13	44.481	44.746	44.481	44.569	39.695	96,558
2022-04-12	44.569	44.922	44.129	44.658	39.773	389,786
2022-04-11	44.569	44.834	44.569	44.569	39.695	98,394
2022-04-08	45.010	45.098	44.569	44.569	39.695	66,342
2022-04-07	44.658	45.098	44.481	45.098	40.166	79,595

← NewerPage 19 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.