Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	53.700	54.800	51.600	52.200	50.615	65,027
2025-05-13	52.800	53.800	52.800	53.700	52.070	26,024
2025-05-12	53.100	53.900	52.300	52.600	51.003	17,892
2025-05-09	54.000	54.000	51.700	52.600	51.003	37,007
2025-05-08	51.700	54.000	51.700	53.400	51.779	43,026
2025-05-07	50.700	52.000	50.600	52.000	50.421	28,641
2025-05-06	50.700	50.800	50.000	50.000	48.482	11,816
2025-05-05	50.600	50.800	50.000	50.600	49.064	22,537
2025-05-02	50.400	51.200	49.000	50.700	49.161	53,770
2025-04-30	49.950	51.500	48.100	50.700	49.161	23,886
2025-04-29	49.550	51.900	49.550	49.850	47.609	53,021
2025-04-28	48.550	48.950	47.450	47.750	45.604	36,567
2025-04-25	48.550	49.100	47.050	48.400	46.224	23,981
2025-04-24	47.350	48.050	46.600	48.000	45.842	13,460
2025-04-23	47.350	47.550	46.600	47.150	45.031	17,744
2025-04-22	48.250	48.300	46.250	46.800	44.696	27,073
2025-04-17	47.550	48.600	47.550	48.400	46.224	6,481
2025-04-16	47.650	47.800	47.050	47.550	45.413	13,369
2025-04-15	47.550	49.000	47.050	47.150	45.031	16,749
2025-04-14	48.000	48.200	46.250	47.350	45.222	31,196
2025-04-11	45.100	47.700	43.800	47.500	45.365	16,641
2025-04-10	47.600	47.600	45.100	45.100	43.073	42,144
2025-04-09	43.000	43.750	43.000	43.450	41.497	22,728
2025-04-08	44.850	45.950	43.800	43.800	41.831	22,711
2025-04-07	45.100	45.400	40.400	44.500	42.500	60,056
2025-04-04	48.000	48.000	45.200	45.500	43.455	44,768
2025-04-03	48.050	49.100	48.000	48.100	45.938	11,404
2025-04-02	49.950	49.950	49.050	49.200	46.988	7,892
2025-04-01	48.750	50.300	48.750	50.000	47.752	29,758
2025-03-31	49.550	49.650	48.100	48.800	46.606	49,976
2025-03-28	51.300	51.600	48.000	50.100	47.848	42,975
2025-03-27	51.700	51.900	50.400	51.200	48.899	16,436
2025-03-26	51.200	51.900	51.200	51.600	49.281	173,316
2025-03-25	50.800	51.500	50.700	51.200	48.899	35,831
2025-03-24	50.200	51.300	50.200	50.200	47.943	29,944
2025-03-21	50.200	50.600	49.850	50.200	47.943	11,519
2025-03-20	49.700	51.000	49.400	50.500	48.230	7,834
2025-03-19	50.400	50.900	49.600	49.650	47.418	8,772
2025-03-18	50.800	51.400	50.100	50.900	48.612	15,603
2025-03-17	48.900	51.400	48.650	51.100	48.803	54,399
2025-03-14	48.350	49.850	48.350	49.500	47.275	27,938
2025-03-13	49.000	49.000	48.350	48.350	46.177	9,044
2025-03-12	48.400	49.500	48.400	48.500	46.320	17,821
2025-03-11	49.000	49.000	48.150	48.450	46.272	20,098
2025-03-10	49.000	49.350	48.850	49.000	46.797	23,782
2025-03-07	49.000	49.400	48.600	49.250	47.036	18,329
2025-03-06	49.050	49.150	48.550	49.150	46.941	16,910
2025-03-05	49.000	49.200	48.000	49.050	46.845	15,234
2025-03-04	49.500	49.700	48.150	48.200	46.033	35,432
2025-03-03	49.250	50.500	49.100	49.500	47.275	28,210
2025-02-28	49.650	49.850	49.100	49.450	47.227	10,029
2025-02-27	50.200	50.200	49.000	49.650	47.418	38,395
2025-02-26	49.900	50.600	49.500	50.100	47.848	36,919
2025-02-25	51.200	51.200	49.400	49.900	47.657	39,815
2025-02-24	49.650	51.200	49.550	51.200	48.899	17,747
2025-02-21	51.300	52.100	49.700	49.850	47.609	63,158
2025-02-20	51.800	51.800	49.900	51.000	48.708	36,379
2025-02-19	52.800	53.000	50.200	51.300	48.994	46,584
2025-02-18	51.800	52.600	49.800	52.400	50.045	52,479
2025-02-17	51.400	52.800	51.100	51.800	49.472	81,120

← NewerPage 7 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.