Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	56.700	56.700	55.400	55.750	51.341	67,314
2023-09-06	57.350	57.350	56.300	56.700	52.216	61,540
2023-09-05	56.900	57.800	56.600	57.450	52.907	104,882
2023-09-04	56.900	57.300	56.500	57.000	52.492	90,733
2023-09-01	56.900	57.400	56.400	57.150	52.630	54,045
2023-08-31	56.800	57.300	56.300	56.900	52.400	96,986
2023-08-30	56.850	57.000	56.350	56.800	52.308	40,835
2023-08-29	55.600	56.800	55.600	56.800	52.308	83,243
2023-08-28	55.850	56.200	54.850	55.600	51.203	70,863
2023-08-25	53.750	56.000	53.500	55.550	51.157	144,104
2023-08-24	54.700	55.150	54.000	54.000	49.729	110,184
2023-08-23	54.150	54.700	54.100	54.550	50.236	87,869
2023-08-22	53.600	54.650	53.600	54.150	49.868	66,756
2023-08-21	54.750	54.750	53.450	53.450	49.223	89,008
2023-08-18	54.250	54.900	54.050	54.750	50.420	114,298
2023-08-17	55.000	55.300	54.200	54.350	50.052	97,309
2023-08-16	55.450	55.850	55.100	55.450	51.065	108,819
2023-08-15	56.950	56.950	55.550	55.650	51.249	127,201
2023-08-14	57.400	57.400	56.700	56.950	52.446	76,866
2023-08-11	58.500	58.600	57.350	57.450	52.907	80,084
2023-08-10	57.900	58.500	57.900	58.500	53.873	62,795
2023-08-09	57.700	58.450	57.650	57.900	53.321	63,210
2023-08-08	57.850	57.900	57.150	57.250	52.722	64,836
2023-08-07	57.800	58.100	57.500	57.850	53.275	57,262
2023-08-04	58.000	58.350	57.700	58.350	53.735	59,695
2023-08-03	57.250	58.200	57.200	57.850	53.275	72,480
2023-08-02	58.000	58.300	57.200	57.800	53.229	112,637
2023-08-01	59.000	59.450	58.350	58.350	53.735	99,933
2023-07-31	60.100	60.100	59.050	59.600	54.886	92,109
2023-07-28	60.000	60.200	59.400	60.100	55.347	86,908
2023-07-27	60.500	60.950	59.950	60.200	55.439	81,301
2023-07-26	61.000	61.250	59.800	60.300	55.531	109,524
2023-07-25	60.250	61.000	59.800	61.000	56.176	138,662
2023-07-24	59.250	60.400	59.000	60.250	55.485	99,226
2023-07-21	58.950	59.750	58.650	59.500	54.794	81,246
2023-07-20	59.150	59.700	58.750	59.700	54.979	83,502
2023-07-19	58.900	59.750	58.700	59.400	54.702	90,043
2023-07-18	57.600	58.900	57.600	58.900	54.242	128,334
2023-07-17	58.200	58.200	57.100	57.250	52.722	94,428
2023-07-14	58.800	58.950	57.900	58.550	53.920	66,160
2023-07-13	59.000	59.050	58.500	58.800	54.150	58,105
2023-07-12	57.750	59.000	57.450	59.000	54.334	99,789
2023-07-11	58.250	58.850	57.500	57.750	53.183	113,600
2023-07-10	59.850	59.850	57.900	58.100	53.505	87,670
2023-07-07	59.200	59.950	59.000	59.850	55.117	90,473
2023-07-06	59.500	60.300	59.100	59.100	54.426	100,728
2023-07-05	60.250	60.250	59.250	59.450	54.748	83,201
2023-07-04	60.400	60.500	59.750	60.250	55.485	127,783
2023-07-03	61.700	62.100	60.000	60.400	55.623	121,008
2023-06-30	61.650	62.600	61.200	61.450	56.590	136,087
2023-06-29	61.350	62.150	61.050	61.650	56.774	79,043
2023-06-28	60.300	61.350	59.750	61.350	56.498	107,475
2023-06-27	59.700	60.450	58.950	60.300	55.531	135,451
2023-06-26	59.200	59.950	58.300	59.600	54.886	215,884
2023-06-22	56.700	59.250	56.350	58.950	54.288	251,637
2023-06-21	57.250	57.950	56.650	57.000	52.492	168,968
2023-06-20	57.250	57.850	56.400	56.950	52.446	308,752
2023-06-19	61.700	61.700	57.300	57.400	52.860	505,392
2023-06-16	66.000	66.000	62.400	62.400	57.465	309,675
2023-06-15	62.600	66.200	62.500	65.900	60.688	582,077

← NewerPage 14 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.