Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	55.800	55.900	54.900	55.100	55.100	49,373
2026-04-28	56.900	57.000	55.900	56.000	55.000	58,328
2026-04-27	57.000	58.200	56.500	57.000	55.982	157,218
2026-04-24	60.400	60.400	56.700	57.100	56.080	407,379
2026-04-23	60.900	63.000	59.200	61.800	60.696	189,041
2026-04-22	59.300	59.400	58.500	59.100	58.045	86,577
2026-04-21	60.300	60.300	59.200	59.500	58.438	82,571
2026-04-20	59.800	61.100	59.700	59.700	58.634	137,198
2026-04-17	59.300	60.300	58.600	60.000	58.929	166,599
2026-04-16	63.800	64.100	59.300	59.600	58.536	210,930
2026-04-15	66.000	66.000	63.900	63.900	62.759	66,481
2026-04-14	63.800	66.100	63.800	66.100	64.920	36,677
2026-04-13	64.900	65.300	64.000	64.200	63.054	33,184
2026-04-10	64.500	65.500	63.900	65.300	64.134	55,921
2026-04-09	64.400	65.100	63.400	64.600	63.446	65,134
2026-04-08	68.800	69.900	64.100	64.100	62.955	131,857
2026-04-07	68.700	69.300	66.900	67.100	65.902	45,400
2026-04-02	68.900	69.300	68.400	68.700	67.473	15,233
2026-04-01	69.400	69.900	68.700	69.400	68.161	25,538
2026-03-31	66.500	69.200	66.500	68.300	67.080	73,496
2026-03-30	66.300	67.200	64.600	66.500	65.313	72,114
2026-03-27	66.400	67.500	66.000	66.500	65.313	50,863
2026-03-26	66.200	66.600	65.200	66.000	64.821	21,578
2026-03-25	64.900	67.100	64.900	66.300	65.116	20,548
2026-03-24	65.700	66.200	64.100	64.900	63.741	33,681
2026-03-23	64.600	66.700	62.900	65.800	64.625	69,563
2026-03-20	65.300	66.300	64.500	65.000	63.839	39,795
2026-03-19	66.400	66.400	64.600	65.100	63.938	41,522
2026-03-18	68.500	68.500	66.200	66.400	65.214	40,890
2026-03-17	67.200	68.700	65.700	68.000	66.786	47,883
2026-03-16	68.300	68.400	66.500	67.000	65.804	50,159
2026-03-13	68.400	68.600	67.300	67.900	66.688	31,582
2026-03-12	68.000	69.100	67.700	68.500	67.277	49,254
2026-03-11	68.600	68.900	66.800	68.400	67.179	60,663
2026-03-10	67.900	69.400	67.500	68.300	67.080	39,170
2026-03-09	65.600	68.800	65.600	68.000	66.786	60,800
2026-03-06	69.000	69.900	68.400	68.400	67.179	33,151
2026-03-05	68.000	69.800	67.500	69.200	67.964	34,823
2026-03-04	66.900	68.500	66.900	67.800	66.589	53,039
2026-03-03	70.000	70.000	66.600	67.400	66.196	105,775
2026-03-02	70.600	71.300	69.000	70.100	68.848	85,269
2026-02-27	70.600	72.200	70.600	71.300	70.027	89,131
2026-02-26	70.900	71.400	70.300	70.400	69.143	32,877
2026-02-25	71.100	71.900	70.800	70.800	69.536	19,100
2026-02-24	70.600	71.800	70.200	71.100	69.830	23,448
2026-02-23	71.700	72.400	70.700	70.700	69.438	48,563
2026-02-20	70.700	71.900	70.600	71.700	70.420	48,818
2026-02-19	70.900	71.000	69.000	70.200	68.946	57,206
2026-02-18	71.100	71.700	70.400	71.000	69.732	30,203
2026-02-17	71.900	72.000	70.500	71.000	69.732	27,392
2026-02-16	71.700	72.400	70.700	71.500	70.223	44,168
2026-02-13	71.500	72.300	71.300	71.300	70.027	49,139
2026-02-12	72.300	73.400	71.700	72.100	70.813	29,479
2026-02-11	74.900	74.900	72.200	72.300	71.009	55,733
2026-02-10	76.800	76.800	74.800	75.100	73.759	57,072
2026-02-09	73.100	77.400	73.100	76.700	75.330	119,830
2026-02-06	72.300	73.400	71.800	73.000	71.696	61,243
2026-02-05	71.600	72.800	69.900	72.600	71.304	154,692
2026-02-04	68.800	74.200	68.800	72.500	71.205	530,636
2026-02-03	65.600	67.000	65.000	66.000	64.821	103,908

← NewerPage 3 of 21 · 1,257 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.