Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	50.200	52.000	50.200	51.300	48.994	61,705
2025-02-13	50.000	51.400	49.900	50.100	47.848	114,619
2025-02-12	49.150	50.400	48.000	49.700	47.466	101,249
2025-02-11	49.350	51.000	47.500	49.000	46.797	172,163
2025-02-10	45.000	45.750	44.900	44.900	42.882	69,773
2025-02-07	44.100	45.850	44.100	44.900	42.882	54,829
2025-02-06	42.500	44.100	42.500	43.900	41.927	41,491
2025-02-05	42.500	43.900	42.250	42.850	40.924	22,455
2025-02-04	43.000	43.000	42.300	42.500	40.590	6,987
2025-02-03	42.250	42.300	41.850	42.300	40.399	8,246
2025-01-31	42.950	43.000	41.550	42.500	40.590	9,300
2025-01-30	41.750	43.000	41.500	43.000	41.067	39,142
2025-01-29	40.750	42.000	40.750	41.750	39.873	33,413
2025-01-28	40.300	40.900	40.300	40.500	38.680	10,824
2025-01-27	40.650	40.950	40.300	40.350	38.536	13,916
2025-01-24	40.150	41.000	39.800	40.600	38.775	12,655
2025-01-23	40.150	40.950	40.000	40.150	38.345	12,147
2025-01-22	40.200	40.300	39.200	40.200	38.393	27,091
2025-01-21	39.800	41.000	39.800	40.200	38.393	30,078
2025-01-20	40.200	40.400	39.500	39.550	37.772	8,252
2025-01-17	40.100	40.450	39.700	40.050	38.250	26,062
2025-01-16	40.700	41.000	40.050	40.100	38.297	8,801
2025-01-15	39.900	40.750	39.650	39.950	38.154	7,675
2025-01-14	39.500	40.400	39.500	39.850	38.059	7,760
2025-01-13	39.350	39.800	39.300	39.500	37.724	8,470
2025-01-10	39.950	40.000	39.350	39.500	37.724	13,505
2025-01-09	39.750	40.000	39.200	40.000	38.202	20,601
2025-01-08	40.250	40.700	39.750	39.750	37.963	55,784
2025-01-07	41.700	41.950	40.250	40.400	38.584	92,996
2025-01-03	41.900	41.900	41.200	41.550	39.682	21,071
2025-01-02	41.500	41.900	41.450	41.900	40.017	8,974
2024-12-30	41.550	42.000	41.100	41.450	39.587	9,471
2024-12-27	41.400	41.800	40.400	41.550	39.682	19,065
2024-12-23	40.600	41.300	40.150	41.300	39.444	15,765
2024-12-20	41.350	41.950	39.900	40.800	38.966	31,577
2024-12-19	42.100	42.100	40.500	41.450	39.587	9,947
2024-12-18	40.800	42.000	40.100	41.650	39.778	48,918
2024-12-17	40.500	40.950	39.800	40.700	38.871	39,177
2024-12-16	41.900	42.300	40.700	41.300	39.444	26,565
2024-12-13	41.450	41.900	40.900	41.900	40.017	34,510
2024-12-12	41.400	42.000	41.250	41.500	39.635	8,479
2024-12-11	41.050	41.400	40.850	41.200	39.348	24,322
2024-12-10	40.800	42.000	40.800	41.000	39.157	20,327
2024-12-09	40.600	41.650	40.500	40.750	38.918	53,497
2024-12-06	40.050	41.250	40.050	40.700	38.871	29,580
2024-12-05	41.250	42.000	39.800	40.250	38.441	78,686
2024-12-04	41.400	41.500	40.600	41.350	39.491	32,129
2024-12-03	41.700	41.800	40.600	41.100	39.253	38,465
2024-12-02	41.800	41.900	40.900	41.700	39.826	39,946
2024-11-29	42.000	42.500	40.800	41.800	39.921	24,344
2024-11-28	41.000	42.200	41.000	42.100	40.208	8,317
2024-11-27	41.350	42.050	41.350	41.750	39.873	10,692
2024-11-26	42.000	42.000	41.000	41.550	39.682	31,602
2024-11-25	42.400	43.450	42.050	42.050	40.160	12,691
2024-11-22	42.900	43.200	42.050	42.550	40.637	14,657
2024-11-21	42.150	42.350	41.200	42.350	40.446	20,269
2024-11-20	43.050	43.450	42.000	42.300	40.399	21,045
2024-11-19	45.250	45.450	42.550	43.050	41.115	53,295
2024-11-18	45.600	45.600	44.600	45.200	43.168	19,891
2024-11-15	46.050	46.050	45.050	45.750	43.694	21,935

← NewerPage 8 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.