Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.600	56.900	56.000	56.600	56.600	33,156
2026-10-16	54.800	56.700	54.800	56.500	56.500	31,308
2026-10-15	55.900	55.900	54.600	55.500	55.500	116,702
2026-10-14	56.400	56.900	55.800	55.800	55.800	60,554
2026-10-13	55.200	56.900	55.200	56.200	56.200	64,257
2026-10-12	53.800	56.300	53.800	54.400	54.400	116,924
2026-10-09	53.100	54.200	53.000	53.900	53.900	23,519
2026-10-08	53.200	53.400	52.600	53.200	53.200	32,981
2026-10-07	54.100	54.100	52.700	53.000	53.000	37,058
2026-10-06	54.700	54.900	54.000	54.000	54.000	36,427
2026-10-05	55.200	55.600	54.100	54.600	54.600	26,823
2026-10-02	54.200	56.400	54.200	55.200	55.200	50,067
2026-10-01	54.400	55.000	54.000	54.000	54.000	30,188
2026-09-30	55.700	55.900	54.600	54.600	54.600	30,920
2026-09-29	54.800	55.700	54.700	54.900	54.900	39,309
2026-09-28	55.500	56.500	54.700	54.700	54.700	62,042
2026-09-25	55.100	55.900	55.000	55.500	55.500	51,522
2026-09-24	56.700	56.700	55.000	55.000	55.000	44,156
2026-09-23	57.000	57.200	56.400	56.500	56.500	26,105
2026-09-22	56.600	57.200	56.300	56.300	56.300	41,393
2026-09-21	56.700	57.500	56.300	56.600	56.600	36,788
2026-09-18	57.500	57.500	56.000	56.300	56.300	76,806
2026-09-17	56.600	57.800	56.600	57.300	57.300	30,150
2026-09-16	56.600	57.000	56.500	56.500	56.500	83,377
2026-09-15	57.000	57.600	56.400	56.600	56.600	81,707
2026-09-14	56.700	57.300	56.600	56.700	56.700	70,673
2026-09-11	57.500	58.000	56.800	56.800	56.800	30,803
2026-09-10	57.500	58.500	57.300	57.400	57.400	36,659
2026-09-09	58.000	58.400	57.200	57.200	57.200	47,410
2026-09-08	58.100	58.600	57.800	58.100	58.100	13,946
2026-09-07	58.500	59.100	58.000	58.200	58.200	60,108
2026-09-04	57.800	58.400	57.700	58.100	58.100	44,939
2026-09-03	58.300	58.300	56.700	57.700	57.700	115,302
2026-09-02	58.000	58.400	57.600	58.100	58.100	40,567
2026-09-01	59.200	59.200	57.700	58.000	58.000	52,195
2026-08-31	59.800	59.900	59.000	59.200	59.200	25,177
2026-08-28	60.000	60.100	59.200	59.600	59.600	34,851
2026-08-27	60.000	60.000	58.700	59.500	59.500	53,872
2026-08-26	59.400	60.100	59.400	59.700	59.700	23,317
2026-08-25	59.300	59.700	58.700	59.700	59.700	24,065
2026-08-24	58.900	59.500	58.400	59.300	59.300	25,813
2026-08-21	58.600	59.600	58.400	59.000	59.000	26,844
2026-08-20	58.800	59.500	57.900	58.400	58.400	50,988
2026-08-19	59.500	59.500	58.200	58.900	58.900	71,527
2026-08-18	59.800	60.100	59.100	59.500	59.500	20,016
2026-08-17	60.500	60.800	59.200	59.800	59.800	26,641
2026-08-14	60.900	61.300	60.300	60.700	60.700	41,485
2026-08-13	60.100	61.000	59.200	60.600	60.600	55,220
2026-08-12	60.300	61.000	58.900	59.900	59.900	48,946
2026-08-11	58.400	59.900	58.400	59.600	59.600	40,703
2026-08-10	59.400	59.800	58.400	58.900	58.900	29,272
2026-08-07	58.400	59.900	58.400	59.500	59.500	24,913
2026-08-06	58.900	59.400	58.700	59.400	59.400	14,520
2026-08-05	58.100	59.400	57.800	58.800	58.800	35,737
2026-08-04	57.900	58.600	57.300	58.100	58.100	49,790
2026-08-03	57.500	58.700	57.300	58.400	58.400	37,399
2026-07-31	57.700	58.500	57.500	57.600	57.600	15,294
2026-07-30	57.300	58.200	57.100	57.700	57.700	13,476
2026-07-29	57.800	58.200	56.800	57.400	57.400	37,288
2026-07-28	56.300	58.600	56.300	58.200	58.200	54,525

Page 1 of 5 · 250 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.