Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	65.700	66.600	64.400	65.700	64.527	113,836
2026-01-30	67.400	67.400	66.000	66.200	65.018	97,444
2026-01-29	70.900	70.900	67.100	67.200	66.000	121,150
2026-01-28	70.200	71.700	69.700	70.600	69.339	95,010
2026-01-27	71.700	72.000	69.800	70.100	68.848	40,511
2026-01-26	71.500	71.800	70.300	71.700	70.420	48,516
2026-01-23	73.000	73.000	70.700	71.800	70.518	51,449
2026-01-22	71.100	73.000	70.600	72.400	71.107	60,427
2026-01-21	69.200	70.900	68.200	70.800	69.536	48,343
2026-01-20	69.100	69.800	68.100	69.400	68.161	39,458
2026-01-19	68.900	70.300	67.800	69.100	67.866	106,554
2026-01-16	71.400	71.900	70.300	70.600	69.339	36,451
2026-01-15	70.200	71.500	69.700	71.500	70.223	20,213
2026-01-14	71.500	71.600	69.600	70.200	68.946	29,448
2026-01-13	70.900	71.400	69.100	71.300	70.027	71,776
2026-01-12	70.200	71.500	70.200	70.800	69.536	42,754
2026-01-09	71.400	71.400	70.100	70.300	69.045	59,958
2026-01-08	68.700	70.400	68.600	70.400	69.143	45,500
2026-01-07	69.600	70.200	68.300	68.900	67.670	76,436
2026-01-05	69.900	70.600	69.000	69.800	68.554	71,880
2026-01-02	68.100	69.800	67.700	69.200	67.964	90,330
2025-12-30	68.500	68.600	67.400	68.200	66.982	59,494
2025-12-29	68.000	69.000	68.000	68.300	67.080	53,126
2025-12-23	64.900	68.000	64.500	67.600	66.393	60,914
2025-12-22	66.300	66.500	64.400	64.700	63.545	105,548
2025-12-19	67.400	67.500	65.800	66.500	65.313	77,506
2025-12-18	66.300	67.400	65.400	66.800	65.607	35,492
2025-12-17	67.700	68.000	66.200	66.300	65.116	28,366
2025-12-16	66.600	68.000	66.400	67.600	66.393	63,367
2025-12-15	66.100	67.000	65.900	66.500	65.313	29,094
2025-12-12	64.900	67.000	64.900	66.100	64.920	47,623
2025-12-11	65.300	65.600	64.600	65.400	64.232	41,089
2025-12-10	65.500	65.500	63.300	64.600	63.446	47,983
2025-12-09	65.400	66.400	65.400	65.500	64.330	64,152
2025-12-08	64.900	65.900	64.700	64.900	63.741	34,789
2025-12-05	65.100	65.900	65.000	65.000	63.839	38,230
2025-12-04	65.000	65.500	64.500	65.000	63.839	29,958
2025-12-03	63.400	65.200	63.400	64.600	63.446	69,137
2025-12-02	63.900	64.700	63.100	63.400	62.268	43,800
2025-12-01	64.300	64.700	63.000	63.800	62.661	80,079
2025-11-28	60.500	64.500	60.500	64.300	63.152	152,935
2025-11-27	59.600	61.000	59.600	60.200	59.125	56,055
2025-11-26	59.200	60.000	59.200	59.600	58.536	46,965
2025-11-25	57.700	59.000	56.900	58.900	57.848	99,438
2025-11-24	58.500	59.000	57.500	57.500	56.473	99,548
2025-11-21	58.200	59.300	58.100	58.500	57.455	35,835
2025-11-20	58.000	59.400	58.000	58.500	57.455	52,879
2025-11-19	59.000	59.000	56.600	57.000	55.982	40,452
2025-11-18	59.400	59.400	57.800	58.400	57.357	25,481
2025-11-17	58.400	59.500	58.100	58.700	57.652	188,511
2025-11-14	59.100	59.400	58.200	58.300	57.259	25,010
2025-11-13	60.700	61.400	59.100	59.100	58.045	28,188
2025-11-12	59.300	60.900	59.300	60.600	59.518	36,634
2025-11-11	59.800	59.900	59.100	59.500	58.438	15,622
2025-11-10	59.300	60.800	59.300	59.900	58.830	16,647
2025-11-07	59.800	60.200	59.000	59.200	58.143	23,505
2025-11-06	59.800	60.300	59.300	59.800	58.732	12,873
2025-11-05	60.100	60.700	59.800	60.000	58.929	26,943
2025-11-04	61.100	61.100	59.200	60.100	59.027	39,234
2025-11-03	60.100	61.500	59.600	61.200	60.107	70,504

← NewerPage 4 of 21 · 1,260 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.