Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	56.200	56.400	55.500	55.500	53.815	9,780
2025-08-08	56.100	56.800	56.100	56.200	54.494	9,775
2025-08-07	56.000	56.600	55.600	55.700	54.009	21,775
2025-08-06	56.600	57.200	55.500	55.600	53.912	16,115
2025-08-05	55.900	57.500	55.900	56.700	54.978	25,698
2025-08-04	55.200	55.800	55.100	55.400	53.718	28,461
2025-08-01	56.700	56.700	54.900	55.200	53.524	38,627
2025-07-31	56.900	56.900	56.200	56.300	54.591	13,377
2025-07-30	57.500	57.800	56.800	57.300	55.560	16,450
2025-07-29	56.100	58.000	56.000	57.400	55.657	44,070
2025-07-28	57.400	57.500	56.000	56.000	54.300	59,597
2025-07-25	57.600	57.900	57.200	57.500	55.754	25,136
2025-07-24	57.600	57.800	57.200	57.400	55.657	24,559
2025-07-23	57.400	57.500	56.500	57.100	55.366	24,986
2025-07-22	56.800	57.300	56.600	57.200	55.463	23,410
2025-07-21	56.300	57.600	56.000	56.800	55.075	68,611
2025-07-18	55.800	56.600	55.000	55.800	54.106	78,961
2025-07-17	55.000	56.200	55.000	55.000	53.330	53,550
2025-07-16	55.400	55.500	54.700	54.700	53.039	23,635
2025-07-15	55.600	57.000	54.100	55.600	53.912	52,439
2025-07-14	56.100	56.600	55.000	55.200	53.524	45,646
2025-07-11	56.600	56.700	56.000	56.400	54.688	26,515
2025-07-10	56.400	57.000	56.000	56.600	54.881	25,757
2025-07-09	56.300	56.600	55.600	56.200	54.494	27,497
2025-07-08	56.000	56.800	55.000	55.700	54.009	25,422
2025-07-07	56.300	57.400	56.000	56.500	54.785	21,079
2025-07-04	56.000	56.800	55.100	56.400	54.688	30,059
2025-07-03	56.000	56.200	55.300	55.900	54.203	27,811
2025-07-02	55.600	56.400	55.600	55.700	54.009	18,875
2025-07-01	55.000	55.700	54.300	55.300	53.621	15,515
2025-06-30	55.600	56.200	54.400	54.900	53.233	24,118
2025-06-27	55.500	56.300	55.400	55.800	54.106	21,285
2025-06-26	55.100	56.000	55.000	55.200	53.524	22,646
2025-06-25	55.100	55.800	54.600	55.000	53.330	17,319
2025-06-24	55.200	55.900	54.900	55.100	53.427	54,395
2025-06-23	55.000	55.400	54.600	54.700	53.039	30,959
2025-06-19	55.200	55.600	54.500	55.000	53.330	37,361
2025-06-18	55.600	55.900	54.900	55.500	53.815	60,075
2025-06-17	54.300	55.500	54.100	55.400	53.718	28,641
2025-06-16	53.200	55.100	53.100	54.300	52.651	27,499
2025-06-13	54.600	54.600	53.100	53.300	51.682	112,012
2025-06-12	54.900	54.900	53.800	54.500	52.845	20,584
2025-06-11	55.100	55.100	54.600	54.900	53.233	27,686
2025-06-10	52.700	55.400	51.200	55.000	53.330	74,650
2025-06-09	53.000	53.200	52.500	52.500	50.906	39,315
2025-06-05	53.400	53.400	52.700	53.200	51.585	20,795
2025-06-04	53.100	53.900	53.000	53.400	51.779	29,217
2025-06-03	52.900	53.900	52.700	53.100	51.488	40,532
2025-06-02	52.000	52.700	51.700	52.700	51.100	20,429
2025-05-30	53.600	53.700	52.100	52.100	50.518	23,268
2025-05-28	53.800	54.000	52.700	53.200	51.585	12,452
2025-05-27	51.500	53.600	51.500	53.400	51.779	45,669
2025-05-26	51.500	51.900	50.700	51.900	50.324	46,396
2025-05-23	52.700	53.000	51.400	51.800	50.227	19,405
2025-05-22	53.400	53.700	52.500	52.500	50.906	29,033
2025-05-21	52.800	53.300	52.400	53.100	51.488	17,033
2025-05-20	50.900	52.900	50.900	52.900	51.294	31,920
2025-05-19	51.400	51.500	50.500	50.600	49.064	17,339
2025-05-16	51.100	51.900	51.100	51.800	50.227	13,605
2025-05-15	52.100	52.200	49.950	51.200	49.645	70,125

← NewerPage 6 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.