Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	55.400	56.000	54.700	56.000	52.552	230,793
2023-11-29	54.800	55.700	54.600	55.400	51.989	105,801
2023-11-28	55.500	55.750	54.300	54.800	51.426	89,481
2023-11-27	56.250	56.850	55.500	55.500	52.082	117,602
2023-11-24	55.500	56.300	55.500	56.250	52.786	93,223
2023-11-23	55.100	56.800	55.100	55.850	52.411	137,588
2023-11-22	54.850	55.450	54.650	55.100	51.707	63,306
2023-11-21	55.200	56.000	54.650	54.850	51.472	110,844
2023-11-20	54.400	55.600	54.100	55.200	51.801	179,254
2023-11-17	53.000	54.750	52.850	54.500	51.144	137,590
2023-11-16	55.200	55.200	53.600	53.600	49.361	79,633
2023-11-15	54.800	56.300	54.750	55.000	50.650	178,178
2023-11-14	51.650	55.000	51.650	54.800	50.466	151,801
2023-11-13	53.100	53.500	51.550	51.600	47.519	113,921
2023-11-10	53.250	53.500	52.550	52.850	48.670	137,368
2023-11-09	52.600	54.000	52.450	54.000	49.729	133,888
2023-11-08	53.600	53.600	52.350	52.600	48.440	72,358
2023-11-07	52.500	53.650	52.300	53.600	49.361	177,237
2023-11-06	52.850	53.500	52.050	52.200	48.072	111,265
2023-11-03	52.050	52.950	52.050	52.600	48.440	50,529
2023-11-02	49.800	52.500	49.800	51.900	47.795	169,443
2023-11-01	50.050	50.250	49.240	49.700	45.769	94,320
2023-10-31	48.580	50.200	48.580	49.860	45.917	155,390
2023-10-30	48.500	49.000	48.360	48.580	44.738	142,571
2023-10-27	48.620	48.920	48.100	48.400	44.572	85,535
2023-10-26	47.960	48.940	47.600	48.620	44.775	107,265
2023-10-25	49.440	49.680	47.700	48.120	44.314	167,582
2023-10-24	48.780	49.620	48.760	49.200	45.309	102,452
2023-10-23	49.140	49.440	47.840	48.780	44.922	142,350
2023-10-20	49.400	49.520	48.520	49.140	45.254	180,807
2023-10-19	49.700	50.400	49.280	49.540	45.622	99,938
2023-10-18	50.650	50.950	49.600	49.700	45.769	143,423
2023-10-17	51.150	51.150	50.250	50.650	46.644	89,718
2023-10-16	51.650	52.150	50.750	51.150	47.105	191,796
2023-10-13	53.750	53.750	52.100	52.200	48.072	162,866
2023-10-12	53.000	54.950	53.000	53.750	49.499	226,742
2023-10-11	52.750	53.650	51.750	53.000	48.808	204,821
2023-10-10	50.550	53.000	50.550	52.750	48.578	267,482
2023-10-09	50.250	50.750	49.800	50.150	46.184	108,794
2023-10-06	50.050	50.550	49.700	50.500	46.506	88,333
2023-10-05	49.520	50.750	49.520	50.050	46.092	145,970
2023-10-04	50.350	50.350	48.740	49.400	45.493	222,714
2023-10-03	51.000	51.650	50.400	50.400	46.414	162,673
2023-10-02	51.200	51.900	50.900	51.100	47.059	139,014
2023-09-29	50.800	51.600	50.800	50.900	46.875	126,392
2023-09-28	50.050	50.800	49.660	50.800	46.782	134,087
2023-09-27	49.360	50.550	49.360	50.050	46.092	143,282
2023-09-26	50.200	50.200	49.220	49.360	45.456	132,189
2023-09-25	50.750	51.250	49.780	50.300	46.322	136,870
2023-09-22	50.000	51.500	50.000	50.750	46.736	161,198
2023-09-21	50.550	51.550	50.150	50.650	46.644	122,171
2023-09-20	50.500	51.550	50.500	51.300	47.243	91,478
2023-09-19	51.050	51.550	50.250	50.500	46.506	160,901
2023-09-18	52.050	52.550	50.950	51.050	47.013	151,862
2023-09-15	53.950	54.550	52.500	52.700	48.532	113,267
2023-09-14	53.450	54.150	52.500	53.950	49.683	104,689
2023-09-13	54.150	54.150	53.250	53.450	49.223	81,608
2023-09-12	55.500	55.500	54.100	54.150	49.868	59,171
2023-09-11	55.250	55.550	54.850	55.500	51.111	72,893
2023-09-08	55.750	55.950	54.800	55.250	50.881	72,065

← NewerPage 13 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.