Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	44.658	44.834	44.569	44.746	39.852	76,827
2022-04-05	44.746	44.922	44.393	44.658	39.773	77,502
2022-04-04	45.274	45.362	44.569	44.746	39.852	93,086
2022-04-01	45.450	45.803	44.834	45.274	40.322	64,330
2022-03-31	44.746	45.626	44.746	45.274	40.322	62,855
2022-03-30	44.569	44.922	44.569	44.746	39.852	58,496
2022-03-29	44.569	45.274	44.569	44.569	39.695	108,471
2022-03-28	44.393	44.922	44.393	44.569	39.695	223,942
2022-03-25	44.922	45.450	44.393	44.569	39.695	86,523
2022-03-24	44.393	45.450	44.393	45.098	40.166	235,930
2022-03-23	44.393	44.922	44.393	44.393	39.538	444,904
2022-03-22	44.393	44.746	44.041	44.393	39.538	263,819
2022-03-21	46.507	46.860	44.217	44.569	39.695	139,899
2022-03-18	45.098	46.860	44.393	46.331	41.264	73,673
2022-03-17	44.217	45.274	44.041	44.922	40.009	133,083
2022-03-16	44.393	45.098	44.041	44.041	39.224	198,364
2022-03-15	44.217	44.746	44.041	44.217	39.381	219,144
2022-03-14	41.399	44.041	41.046	43.777	38.989	529,394
2022-03-11	35.233	42.103	35.233	40.870	36.400	262,214
2022-03-10	36.466	37.083	35.233	35.233	31.379	102,542
2022-03-09	35.145	37.347	35.145	36.378	32.399	161,883
2022-03-08	34.528	36.554	34.528	34.969	31.144	265,832
2022-03-07	32.590	35.497	31.621	34.264	30.516	198,669
2022-03-04	32.062	33.471	32.062	33.031	29.418	243,821
2022-03-03	33.295	33.295	31.445	32.062	28.555	259,516
2022-03-02	33.383	33.647	32.326	33.383	29.732	142,310
2022-03-01	34.352	34.440	33.207	33.735	30.046	115,147
2022-02-28	35.497	35.497	33.912	34.352	30.595	161,212
2022-02-25	34.969	35.937	34.528	35.585	31.693	197,129
2022-02-24	35.057	35.937	34.088	34.969	31.144	179,704
2022-02-23	36.554	37.347	35.673	36.026	32.085	111,098
2022-02-22	36.466	38.228	35.321	36.554	32.556	215,427
2022-02-21	37.963	38.228	35.937	36.554	32.556	149,267
2022-02-18	43.160	43.160	37.699	37.875	33.733	102,735
2022-02-17	48.974	48.974	40.518	40.782	36.322	234,474
2022-02-16	45.822	47.545	44.960	46.683	41.578	70,751
2022-02-15	44.385	46.396	44.385	45.678	40.682	59,190
2022-02-14	45.822	45.822	43.236	43.954	39.147	123,072
2022-02-11	48.120	48.120	44.242	45.822	40.810	299,729
2022-02-10	49.125	49.987	48.264	48.264	42.985	53,022
2022-02-09	47.833	49.556	47.545	48.551	43.241	56,849
2022-02-08	48.264	50.418	47.833	47.833	42.601	102,337
2022-02-07	45.678	48.264	44.529	48.264	42.985	125,074
2022-02-04	50.562	50.562	45.534	46.396	41.322	259,282
2022-02-03	52.860	52.860	50.993	52.285	46.567	25,585
2022-02-02	53.435	54.296	51.855	52.716	46.951	39,039
2022-02-01	53.722	54.296	51.855	53.147	47.334	59,813
2022-01-31	50.131	52.716	49.987	51.855	46.183	86,444
2022-01-28	48.838	50.131	47.689	49.844	44.392	53,710
2022-01-27	48.120	49.413	46.827	48.551	43.241	59,475
2022-01-26	46.683	48.551	46.109	48.551	43.241	47,266
2022-01-25	45.822	46.683	44.385	45.534	40.554	93,403
2022-01-24	48.982	48.982	45.247	45.822	40.810	141,543
2022-01-21	50.849	50.849	48.120	49.125	43.752	67,525
2022-01-20	49.125	50.849	48.120	50.849	45.288	64,388
2022-01-19	47.976	50.418	47.402	49.125	43.752	71,397
2022-01-18	50.275	50.275	47.258	48.407	43.113	113,083
2022-01-17	51.711	51.711	49.556	50.275	44.776	116,466
2022-01-14	53.866	53.866	51.424	52.429	46.695	72,465
2022-01-13	54.440	55.733	54.153	54.727	48.742	18,479

← NewerPage 20 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.