Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	63.200	63.250	62.100	62.600	57.649	84,902
2023-06-13	61.900	62.900	61.750	62.650	57.695	112,487
2023-06-12	63.100	63.100	61.550	61.600	56.728	104,108
2023-06-09	62.400	63.250	61.750	63.100	58.110	98,737
2023-06-08	63.500	63.550	62.550	62.850	57.879	75,497
2023-06-07	63.750	64.350	63.050	63.900	58.846	107,995
2023-06-05	63.250	63.750	63.000	63.750	58.708	88,702
2023-06-02	61.200	63.250	61.200	63.250	58.248	114,602
2023-06-01	60.300	61.250	60.000	61.100	56.268	98,082
2023-05-31	60.500	60.500	59.050	60.300	55.531	279,298
2023-05-30	61.100	61.250	60.400	60.600	55.807	159,243
2023-05-29	62.000	62.250	60.750	61.100	56.268	77,984
2023-05-26	60.800	61.750	60.450	61.550	56.682	98,297
2023-05-25	61.050	61.850	60.800	60.800	55.992	100,593
2023-05-24	62.300	62.300	60.700	60.800	55.992	72,382
2023-05-23	63.500	64.000	62.500	62.850	57.879	101,221
2023-05-22	63.700	63.950	62.300	63.500	58.478	123,687
2023-05-19	63.300	64.300	63.300	64.150	59.077	108,188
2023-05-17	63.150	63.500	62.400	62.550	57.603	43,491
2023-05-16	64.400	64.800	62.350	63.350	58.340	115,853
2023-05-15	63.200	64.450	62.550	64.300	59.215	111,124
2023-05-12	64.000	64.450	62.600	63.250	58.248	64,349
2023-05-11	62.950	64.150	62.950	64.000	58.939	81,281
2023-05-10	62.900	64.350	62.350	62.950	57.972	145,258
2023-05-09	63.000	63.000	61.850	62.900	57.925	78,743
2023-05-08	63.450	63.600	62.250	63.000	58.018	96,532
2023-05-05	61.600	63.450	61.550	63.450	58.432	104,018
2023-05-04	63.450	63.500	61.500	61.600	56.728	112,458
2023-05-03	62.700	64.000	62.200	63.450	58.432	123,887
2023-05-02	61.800	63.850	61.800	62.550	57.603	151,485
2023-04-28	61.350	62.350	60.650	61.800	56.912	125,035
2023-04-27	60.500	61.450	59.950	61.300	56.452	108,099
2023-04-26	58.950	60.650	58.850	60.500	55.715	136,171
2023-04-25	60.650	61.250	58.850	58.950	54.288	177,362
2023-04-24	60.800	61.250	60.200	60.650	55.853	93,432
2023-04-21	60.850	61.300	60.400	60.800	55.992	70,081
2023-04-20	60.600	61.150	60.100	61.050	56.222	98,065
2023-04-19	61.150	61.350	60.600	60.600	55.807	56,156
2023-04-18	60.550	61.250	59.900	61.150	56.314	79,291
2023-04-17	60.800	61.700	60.300	60.300	55.531	77,347
2023-04-14	60.750	61.950	60.750	60.800	55.992	101,497
2023-04-13	60.150	61.000	59.500	60.450	55.669	118,721
2023-04-12	60.150	61.550	60.000	60.150	55.393	91,617
2023-04-11	59.100	60.200	59.050	59.900	55.163	100,410
2023-04-06	58.350	59.600	58.050	58.900	54.242	45,728
2023-04-05	58.450	58.600	57.500	58.350	53.735	65,272
2023-04-04	58.900	59.100	57.950	58.450	53.827	100,274
2023-04-03	58.550	58.800	57.550	58.050	53.459	105,413
2023-03-31	58.660	58.920	57.660	58.280	53.671	103,359
2023-03-30	57.120	58.880	57.120	58.660	54.021	124,235
2023-03-29	56.020	57.100	55.880	56.980	52.474	94,543
2023-03-28	57.020	57.440	54.000	55.940	51.516	206,763
2023-03-27	56.920	57.600	56.760	56.880	52.382	122,390
2023-03-24	56.460	56.940	55.040	56.380	51.921	182,686
2023-03-23	55.840	56.720	55.360	56.460	51.995	106,328
2023-03-22	57.420	57.480	55.800	56.040	51.608	110,604
2023-03-21	57.660	58.700	57.060	57.420	52.879	129,025
2023-03-20	56.280	57.880	55.860	57.280	52.750	169,633
2023-03-17	58.220	59.480	57.160	57.300	52.768	146,748
2023-03-16	57.700	59.520	56.600	58.200	53.597	118,652

← NewerPage 15 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.