Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	58.600	59.950	58.400	59.950	56.258	200,111
2024-02-26	58.400	58.950	58.300	58.550	54.945	111,878
2024-02-23	58.600	58.800	58.050	58.400	54.804	89,503
2024-02-22	57.650	58.650	57.450	58.600	54.992	183,903
2024-02-21	57.600	57.600	56.650	57.250	53.725	154,782
2024-02-20	57.500	58.100	57.200	57.600	54.053	139,541
2024-02-19	57.750	58.200	56.900	57.650	54.100	146,915
2024-02-16	57.100	58.250	56.950	58.000	54.428	147,220
2024-02-15	56.700	57.150	56.650	57.050	53.537	118,913
2024-02-14	55.600	56.650	55.600	56.600	53.115	139,924
2024-02-13	57.250	57.450	56.000	56.100	52.645	123,260
2024-02-12	57.050	57.350	55.900	57.250	53.725	165,615
2024-02-09	58.700	58.700	57.050	57.050	53.537	132,430
2024-02-08	56.500	58.950	56.500	58.700	55.085	166,871
2024-02-07	56.600	57.100	56.200	56.500	53.021	165,489
2024-02-06	57.000	57.500	55.900	56.600	53.115	189,823
2024-02-05	57.300	57.350	56.150	57.000	53.490	158,784
2024-02-02	57.700	58.100	57.200	57.300	53.772	128,541
2024-02-01	57.750	58.250	57.000	57.400	53.865	148,300
2024-01-31	57.600	58.250	57.200	57.800	54.241	151,370
2024-01-30	58.350	58.900	57.500	57.650	54.100	80,634
2024-01-29	58.000	59.000	56.600	58.350	54.757	133,010
2024-01-26	58.500	58.500	57.600	58.100	54.522	123,048
2024-01-25	57.750	58.650	57.350	58.500	54.898	116,755
2024-01-24	56.600	58.500	56.600	57.800	54.241	162,393
2024-01-23	56.200	57.400	55.800	56.450	52.974	125,957
2024-01-22	56.500	57.350	56.000	56.150	52.692	127,770
2024-01-19	57.100	57.200	56.200	56.300	52.833	94,257
2024-01-18	56.850	57.250	56.000	56.800	53.302	190,432
2024-01-17	57.200	57.450	56.400	56.850	53.349	103,785
2024-01-16	58.550	58.900	57.600	57.900	54.335	80,805
2024-01-15	59.900	60.150	58.500	58.550	54.945	115,226
2024-01-12	57.800	59.950	57.800	59.750	56.071	138,597
2024-01-11	58.600	59.500	57.750	57.750	54.194	164,732
2024-01-10	58.100	58.700	57.900	58.200	54.616	189,530
2024-01-09	58.500	58.750	57.200	58.300	54.710	136,950
2024-01-08	58.000	58.500	56.950	58.350	54.757	128,081
2024-01-05	59.000	59.000	57.500	57.750	54.194	77,893
2024-01-04	58.850	59.500	58.650	59.150	55.508	112,855
2024-01-03	60.300	60.300	58.550	58.850	55.226	239,679
2024-01-02	61.100	61.750	59.350	60.350	56.634	239,938
2023-12-29	59.950	61.500	59.850	60.600	56.868	280,096
2023-12-28	59.150	60.300	59.050	59.950	56.258	120,457
2023-12-27	58.800	59.950	58.750	58.950	55.320	133,803
2023-12-22	57.700	59.050	57.400	58.800	55.179	109,394
2023-12-21	57.950	57.950	57.100	57.750	54.194	84,503
2023-12-20	58.250	58.500	57.100	57.950	54.382	158,866
2023-12-19	57.400	58.550	57.200	58.250	54.663	216,825
2023-12-18	58.400	58.400	56.700	57.450	53.912	169,918
2023-12-15	58.400	59.000	57.900	58.400	54.804	152,363
2023-12-14	57.000	58.750	57.000	58.300	54.710	162,800
2023-12-13	55.850	56.450	55.200	55.700	52.270	126,222
2023-12-12	57.800	57.850	55.750	55.850	52.411	97,220
2023-12-11	57.250	58.000	56.250	57.550	54.006	183,214
2023-12-08	56.950	58.300	56.650	57.300	53.772	109,711
2023-12-07	57.200	57.500	56.200	56.650	53.162	104,228
2023-12-06	56.500	57.200	56.050	57.200	53.678	128,198
2023-12-05	55.550	56.650	55.100	56.500	53.021	86,434
2023-12-04	55.900	56.550	55.300	55.550	52.129	75,310
2023-12-01	56.000	56.500	55.150	55.900	52.458	113,503

← NewerPage 12 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.