Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	67.400	67.600	66.950	67.100	62.968	101,560
2024-05-24	66.400	67.450	66.000	67.400	63.250	107,103
2024-05-23	66.250	67.350	66.000	66.750	62.640	117,252
2024-05-22	65.750	66.400	64.950	66.250	62.170	112,211
2024-05-21	65.700	65.950	65.000	65.800	61.748	131,601
2024-05-20	64.000	65.950	63.900	65.700	61.654	193,183
2024-05-17	64.700	64.900	64.050	64.500	60.528	222,383
2024-05-16	69.250	69.250	62.500	64.750	60.763	1,508,486
2024-05-15	68.350	69.800	68.350	69.600	65.314	171,259
2024-05-14	66.500	68.300	66.250	68.300	64.094	195,643
2024-05-13	67.250	67.300	66.100	66.500	62.405	148,336
2024-05-10	66.500	67.650	66.450	67.200	63.062	216,045
2024-05-08	65.000	66.500	64.650	66.000	61.936	129,608
2024-05-07	64.900	65.300	64.450	65.000	60.997	218,926
2024-05-06	64.000	64.800	63.500	64.150	60.200	171,655
2024-05-03	62.500	64.000	62.400	64.000	60.059	186,871
2024-05-02	62.000	62.450	61.300	62.350	58.511	217,448
2024-04-30	61.700	62.000	61.300	62.000	58.182	168,661
2024-04-29	59.000	61.500	58.850	61.500	57.713	389,674
2024-04-26	56.350	57.650	56.350	57.400	53.865	124,258
2024-04-25	58.250	58.250	55.950	55.950	52.505	146,919
2024-04-24	58.900	58.900	58.100	58.350	54.757	127,537
2024-04-23	57.250	58.850	57.250	58.800	55.179	130,858
2024-04-22	58.100	58.700	57.250	57.250	53.725	100,972
2024-04-19	58.050	58.400	57.600	58.050	54.475	103,821
2024-04-18	58.550	58.850	57.750	58.600	54.992	148,393
2024-04-17	58.750	59.550	58.550	58.550	54.945	114,569
2024-04-16	59.600	59.600	58.650	58.800	55.179	165,546
2024-04-15	60.950	61.250	60.150	60.150	56.446	161,781
2024-04-12	61.000	63.150	60.950	60.950	57.197	110,463
2024-04-11	60.400	60.950	59.450	60.500	56.775	212,205
2024-04-10	61.300	62.150	60.150	60.150	56.446	160,753
2024-04-09	61.250	61.850	60.450	60.800	57.056	194,006
2024-04-08	61.500	61.850	61.050	61.250	57.478	143,522
2024-04-05	61.600	62.000	60.700	61.600	57.807	164,592
2024-04-04	62.150	62.600	61.450	62.350	58.511	143,202
2024-04-03	61.550	62.400	60.800	62.150	58.323	251,747
2024-04-02	64.650	65.500	61.250	61.550	57.760	410,912
2024-03-28	64.200	65.150	63.750	64.650	60.669	105,301
2024-03-27	64.800	65.450	64.150	64.150	60.200	173,021
2024-03-26	63.800	64.850	63.200	64.750	60.763	151,775
2024-03-25	64.000	64.400	62.650	63.900	59.965	122,068
2024-03-22	63.350	64.250	62.600	64.050	60.106	139,804
2024-03-21	63.200	64.250	62.800	63.500	59.590	253,293
2024-03-20	61.200	62.400	60.500	62.400	58.558	203,360
2024-03-19	59.650	61.400	59.500	61.250	57.478	253,414
2024-03-18	60.200	60.450	59.650	59.800	56.118	149,391
2024-03-15	60.400	60.800	60.000	60.200	56.493	153,492
2024-03-14	59.300	60.850	59.200	60.350	56.634	236,896
2024-03-13	58.700	59.450	58.100	59.300	55.648	131,672
2024-03-12	57.550	58.850	57.150	58.700	55.085	280,467
2024-03-11	58.000	58.300	57.400	57.550	54.006	164,337
2024-03-08	57.950	58.600	57.750	58.450	54.851	122,752
2024-03-07	58.250	58.250	57.050	57.950	54.382	168,390
2024-03-06	58.050	58.650	58.000	58.350	54.757	92,541
2024-03-05	59.100	59.650	58.050	58.050	54.475	127,686
2024-03-04	60.500	60.500	59.100	59.200	55.555	122,325
2024-03-01	59.900	60.550	59.700	60.550	56.821	100,519
2024-02-29	58.600	60.000	58.400	59.650	55.977	199,364
2024-02-28	59.950	59.950	57.950	58.600	54.992	160,067

← NewerPage 11 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.