Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	46.000	46.850	45.150	46.100	44.028	16,169
2024-11-13	45.700	45.950	44.800	45.200	43.168	22,425
2024-11-12	46.700	46.750	45.300	45.700	43.646	23,362
2024-11-11	45.050	47.600	45.050	46.750	44.649	62,265
2024-11-08	45.300	45.450	44.400	45.050	43.025	28,033
2024-11-07	45.350	45.800	44.750	45.300	43.264	41,621
2024-11-06	45.900	46.500	45.150	45.800	43.741	19,683
2024-11-05	45.750	46.400	44.800	45.800	43.741	23,678
2024-11-04	44.850	46.000	44.600	45.750	43.694	31,189
2024-11-01	44.900	45.050	44.500	44.800	42.786	2,822
2024-10-31	44.750	45.950	43.800	44.900	42.882	41,906
2024-10-30	44.300	46.500	43.550	46.500	44.410	186,308
2024-10-29	43.500	44.600	43.500	44.600	42.118	20,185
2024-10-28	43.500	43.700	42.600	43.500	41.079	28,038
2024-10-25	43.000	44.350	42.000	43.700	41.268	59,939
2024-10-24	41.750	43.150	41.750	42.750	40.371	44,497
2024-10-23	42.100	42.750	41.750	41.750	39.426	8,838
2024-10-22	42.750	42.750	42.100	42.100	39.757	25,579
2024-10-21	42.350	43.000	41.850	42.750	40.371	21,879
2024-10-18	43.900	43.950	42.000	42.350	39.993	17,294
2024-10-17	44.550	44.550	43.700	43.700	41.268	13,543
2024-10-16	43.600	44.400	42.500	44.200	41.740	21,323
2024-10-15	43.850	44.000	43.600	44.000	41.551	10,458
2024-10-14	43.500	44.450	43.200	43.350	40.937	25,404
2024-10-11	43.000	43.600	43.000	43.600	41.173	11,064
2024-10-10	43.950	44.200	42.900	42.950	40.560	15,806
2024-10-09	42.700	44.850	42.400	44.200	41.740	32,338
2024-10-08	42.700	43.450	42.700	42.700	40.323	10,831
2024-10-07	44.250	44.550	42.700	42.800	40.418	15,621
2024-10-04	43.450	44.550	42.750	44.200	41.740	11,707
2024-10-03	42.700	43.800	42.700	43.450	41.032	7,039
2024-10-02	43.200	43.400	42.700	42.700	40.323	6,100
2024-10-01	42.750	43.400	42.700	43.200	40.796	11,858
2024-09-30	42.900	43.100	42.750	42.750	40.371	13,345
2024-09-27	43.400	43.900	42.100	42.900	40.512	33,189
2024-09-26	42.450	44.300	42.200	43.900	41.457	35,765
2024-09-25	44.350	44.350	42.150	42.600	40.229	26,346
2024-09-24	43.500	44.450	43.000	43.300	40.890	10,954
2024-09-23	44.000	44.350	42.950	43.650	41.221	13,381
2024-09-20	44.250	44.350	44.000	44.000	41.551	21,784
2024-09-19	44.700	44.700	43.850	44.000	41.551	5,013
2024-09-18	43.550	44.150	43.500	44.000	41.551	3,892
2024-09-17	44.300	44.300	43.500	43.550	41.126	10,600
2024-09-16	43.400	44.800	43.400	43.800	41.362	38,862
2024-09-13	43.600	45.000	43.550	44.800	42.307	12,608
2024-09-12	43.250	44.000	43.250	43.700	41.268	18,028
2024-09-11	42.100	43.300	41.700	43.250	40.843	12,338
2024-09-10	42.950	43.150	42.400	42.400	40.040	8,898
2024-09-09	42.950	43.250	42.550	42.950	40.560	12,030
2024-09-06	43.000	43.850	43.000	43.000	40.607	15,712
2024-09-05	42.650	47.000	42.500	43.100	40.701	14,464
2024-09-04	43.650	44.000	42.800	42.800	40.418	23,929
2024-09-03	43.550	44.850	43.550	43.650	41.221	24,957
2024-09-02	45.300	45.300	43.700	44.000	41.551	15,200
2024-08-30	44.150	45.500	44.150	45.300	42.779	28,421
2024-08-29	44.100	44.750	43.600	44.150	41.693	27,174
2024-08-28	43.950	44.150	43.500	44.100	41.646	13,115
2024-08-27	44.900	44.900	43.900	44.000	41.551	25,676
2024-08-26	44.050	45.500	43.700	44.950	42.448	40,940
2024-08-23	43.700	44.750	43.700	44.050	41.598	27,235

← NewerPage 9 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.