Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	60.100	61.500	59.600	61.200	60.107	70,504
2025-10-31	59.600	60.400	59.500	59.500	58.438	32,845
2025-10-30	59.200	59.700	58.100	59.700	58.634	51,579
2025-10-29	57.500	58.900	57.100	58.900	57.112	207,308
2025-10-28	53.900	56.000	53.900	55.500	53.815	81,013
2025-10-27	54.600	55.000	52.700	53.300	51.682	84,444
2025-10-24	53.600	55.300	53.600	54.600	52.942	23,836
2025-10-23	52.700	53.400	52.700	53.300	51.682	19,215
2025-10-22	53.000	53.500	52.300	52.700	51.100	51,259
2025-10-21	55.000	55.100	53.200	53.400	51.779	49,353
2025-10-20	54.100	54.900	54.100	54.600	52.942	15,220
2025-10-17	55.300	55.900	53.700	53.700	52.070	28,104
2025-10-16	54.700	56.600	54.600	55.200	53.524	17,649
2025-10-15	56.500	56.600	54.500	54.500	52.845	28,256
2025-10-14	55.700	56.600	55.700	56.400	54.688	37,595
2025-10-13	54.800	56.200	54.000	55.600	53.912	36,230
2025-10-10	54.200	56.800	54.200	54.900	53.233	37,757
2025-10-09	54.400	55.000	54.000	54.400	52.748	23,525
2025-10-08	54.500	55.500	54.200	54.200	52.554	22,114
2025-10-07	53.200	55.000	53.200	54.600	52.942	15,399
2025-10-06	53.100	53.900	53.000	53.100	51.488	21,390
2025-10-03	53.300	54.000	53.100	53.200	51.585	26,324
2025-10-02	54.900	55.100	53.000	53.000	51.391	66,381
2025-10-01	55.000	55.900	54.300	55.000	53.330	24,576
2025-09-30	54.500	55.600	54.500	55.000	53.330	12,687
2025-09-29	56.500	56.900	54.500	54.500	52.845	9,775
2025-09-26	55.000	56.700	55.000	55.900	54.203	21,119
2025-09-25	55.500	56.300	54.400	54.400	52.748	27,545
2025-09-24	55.300	56.300	55.200	55.600	53.912	15,139
2025-09-23	56.200	57.100	55.200	55.200	53.524	46,108
2025-09-22	57.400	57.400	56.200	56.300	54.591	24,893
2025-09-19	57.500	57.700	57.300	57.500	55.754	11,300
2025-09-18	57.500	58.000	56.900	57.600	55.851	11,899
2025-09-17	57.400	57.700	56.600	57.600	55.851	11,502
2025-09-16	56.200	57.700	56.200	56.800	55.075	22,904
2025-09-15	55.400	56.600	55.000	56.100	54.397	25,851
2025-09-12	56.100	56.600	55.200	55.300	53.621	37,285
2025-09-11	56.100	57.100	56.100	56.100	54.397	13,725
2025-09-10	56.100	56.600	55.500	56.000	54.300	8,213
2025-09-09	56.300	56.500	55.800	55.800	54.106	5,920
2025-09-08	57.900	57.900	56.300	56.300	54.591	25,963
2025-09-05	57.300	58.400	57.300	57.800	56.045	11,730
2025-09-04	58.800	58.800	57.300	57.300	55.560	15,348
2025-09-03	57.800	59.400	57.800	58.800	57.015	28,638
2025-09-02	58.700	58.900	57.200	57.500	55.754	26,537
2025-09-01	57.600	58.600	57.300	58.400	56.627	47,939
2025-08-29	56.300	57.900	56.000	57.600	55.851	44,309
2025-08-28	55.200	57.200	55.200	56.700	54.978	61,210
2025-08-27	54.700	54.800	54.100	54.100	52.457	10,853
2025-08-26	53.100	54.800	53.000	54.800	53.136	38,235
2025-08-25	54.300	54.300	52.200	52.700	51.100	63,988
2025-08-22	53.800	55.000	53.700	53.700	52.070	46,858
2025-08-21	54.300	55.000	53.500	54.000	52.360	33,221
2025-08-20	53.900	54.500	53.400	54.300	52.651	9,024
2025-08-19	53.700	54.400	53.700	53.900	52.263	12,021
2025-08-18	54.300	54.300	53.200	53.600	51.973	40,101
2025-08-15	55.000	55.800	54.300	54.300	52.651	18,764
2025-08-14	55.200	55.300	54.100	54.200	52.554	31,378
2025-08-13	56.200	56.600	55.300	55.300	53.621	17,793
2025-08-12	55.500	56.400	55.500	56.300	54.591	8,512

← NewerPage 5 of 22 · 1,261 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.