Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	59.750	60.450	59.000	59.400	55.742	85,761
2024-08-20	60.400	60.700	59.500	59.850	56.165	71,850
2024-08-19	60.300	60.650	60.050	60.400	56.681	88,342
2024-08-16	61.500	61.800	60.100	60.300	56.587	72,357
2024-08-15	60.950	61.700	60.450	61.450	57.666	86,790
2024-08-14	60.050	61.300	60.050	60.950	57.197	57,184
2024-08-13	60.050	60.800	59.300	60.000	56.305	103,719
2024-08-12	61.000	61.450	59.750	60.450	56.728	91,663
2024-08-09	59.600	60.900	59.450	60.550	56.821	134,433
2024-08-08	59.800	60.000	58.300	59.450	55.789	142,594
2024-08-07	58.600	60.300	58.600	60.050	56.352	89,485
2024-08-06	59.000	60.150	57.700	58.400	54.804	116,879
2024-08-05	58.000	58.900	56.200	58.050	54.475	307,524
2024-08-02	61.750	61.750	60.500	60.500	56.775	154,090
2024-08-01	63.700	64.200	61.850	61.850	58.041	62,668
2024-07-31	64.050	64.750	63.550	63.600	59.684	161,473
2024-07-30	63.400	64.200	63.400	63.950	60.012	85,663
2024-07-29	63.200	64.350	63.200	63.400	59.496	94,131
2024-07-26	61.850	63.350	61.850	63.200	59.308	90,045
2024-07-25	60.800	62.050	60.050	61.850	58.041	114,348
2024-07-24	61.400	61.650	60.950	61.050	57.291	57,939
2024-07-23	62.300	62.600	61.500	61.700	57.901	84,655
2024-07-22	62.050	62.550	61.600	62.300	58.464	128,988
2024-07-19	62.350	62.600	61.550	62.000	58.182	74,801
2024-07-18	62.800	63.150	62.150	62.150	58.323	102,284
2024-07-17	63.200	63.200	62.150	62.800	58.933	54,518
2024-07-16	62.050	63.500	61.950	63.200	59.308	90,851
2024-07-15	62.900	63.700	62.100	62.100	58.276	104,281
2024-07-12	62.150	63.050	61.850	63.000	59.121	109,818
2024-07-11	61.450	62.000	60.750	62.000	58.182	115,913
2024-07-10	62.900	62.900	61.250	61.450	57.666	137,653
2024-07-09	63.550	63.800	62.950	63.150	59.261	56,197
2024-07-08	63.950	64.250	62.700	63.550	59.637	83,792
2024-07-05	62.950	64.100	62.900	63.950	60.012	146,546
2024-07-04	62.350	63.100	62.050	62.950	59.074	96,855
2024-07-03	62.250	62.400	61.250	62.350	58.511	111,636
2024-07-02	62.150	62.900	60.650	61.950	58.135	165,225
2024-07-01	61.900	62.750	61.800	62.150	58.323	82,773
2024-06-28	62.250	62.800	61.450	61.700	57.901	85,292
2024-06-27	62.400	62.500	61.500	62.250	58.417	68,583
2024-06-26	62.650	63.450	61.900	62.400	58.558	66,620
2024-06-25	62.550	62.750	62.200	62.450	58.604	71,281
2024-06-24	62.500	62.900	61.850	62.550	58.698	102,394
2024-06-20	62.700	63.900	62.200	63.500	59.590	108,019
2024-06-19	63.300	63.550	62.500	62.500	58.651	69,420
2024-06-18	62.750	63.700	62.750	63.300	59.402	71,681
2024-06-17	63.550	63.600	61.650	62.600	58.745	140,763
2024-06-14	65.000	65.600	63.300	63.550	59.637	87,645
2024-06-13	67.350	67.450	64.850	64.850	60.857	86,765
2024-06-12	66.250	67.600	66.100	67.300	63.156	90,685
2024-06-11	66.250	66.500	65.750	66.300	62.217	80,113
2024-06-10	66.200	66.500	65.600	66.300	62.217	78,814
2024-06-07	66.350	66.950	65.950	66.600	62.499	95,228
2024-06-05	64.850	66.700	64.850	66.350	62.264	129,927
2024-06-04	66.450	66.900	64.300	64.600	60.622	276,283
2024-06-03	67.750	68.250	66.350	66.450	62.358	105,030
2024-05-31	66.800	68.150	65.750	67.500	63.343	211,710
2024-05-30	67.300	67.650	66.250	66.750	62.640	122,915
2024-05-29	68.250	68.500	67.150	67.300	63.156	126,144
2024-05-28	67.100	68.800	67.100	68.200	64.000	119,141

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.4500 SEK
2026-05-19	0.4500 SEK
2026-02-19	0.4500 SEK
2025-11-19	0.4500 SEK
2024-11-18	1.7000 SEK
2023-11-17	1.0000 SEK
2022-11-18	0.9000 SEK
2021-11-19	2.5000 SEK
2020-11-17	2.2000 SEK
2019-11-20	2.1500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.