Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	59.680	59.680	56.940	56.940	52.437	146,423
2023-03-14	58.800	60.280	58.780	59.800	55.071	134,966
2023-03-13	62.180	62.180	58.140	58.800	54.150	433,291
2023-03-10	63.000	63.340	61.860	62.180	57.262	199,625
2023-03-09	65.120	65.240	63.520	64.740	59.620	119,560
2023-03-08	65.300	65.620	64.020	65.120	59.970	164,875
2023-03-07	65.860	66.920	65.200	65.360	60.191	118,354
2023-03-06	68.120	68.800	65.120	65.860	60.651	169,027
2023-03-03	65.820	67.580	65.820	67.420	62.088	107,896
2023-03-02	66.620	66.620	65.560	65.820	60.615	75,795
2023-03-01	66.800	67.920	66.440	66.680	61.407	84,246
2023-02-28	66.800	67.200	66.000	66.880	61.591	136,289
2023-02-27	66.140	67.200	66.020	66.800	61.517	106,201
2023-02-24	67.500	68.340	65.260	66.140	60.909	105,634
2023-02-23	67.100	68.400	67.080	67.120	61.812	68,738
2023-02-22	67.320	67.320	66.500	67.080	61.775	141,315
2023-02-21	67.940	68.640	67.000	67.320	61.996	117,100
2023-02-20	68.000	68.640	66.940	67.940	62.567	112,118
2023-02-17	68.300	68.300	66.500	67.820	62.456	101,943
2023-02-16	68.180	68.980	67.520	68.640	63.212	114,264
2023-02-15	66.920	68.300	66.380	68.180	62.788	84,720
2023-02-14	69.000	69.000	66.480	66.940	61.646	150,991
2023-02-13	66.500	68.320	66.100	68.240	62.843	106,715
2023-02-10	66.660	66.660	65.320	66.100	60.872	149,084
2023-02-09	68.620	68.620	66.300	66.660	61.388	107,236
2023-02-08	70.000	70.140	67.600	67.760	62.401	137,829
2023-02-07	69.460	69.460	68.220	68.540	63.119	135,709
2023-02-06	73.460	73.460	69.200	69.460	63.967	236,520
2023-02-03	75.000	75.000	71.800	73.900	68.056	613,806
2023-02-02	71.760	76.060	71.760	76.060	70.045	379,997
2023-02-01	67.780	71.200	67.780	70.820	65.219	222,484
2023-01-31	67.520	67.760	66.420	67.540	62.199	109,074
2023-01-30	69.680	69.740	67.400	67.520	62.180	141,691
2023-01-27	68.500	69.740	67.960	69.640	64.132	123,800
2023-01-26	68.500	69.640	67.960	68.500	63.083	167,840
2023-01-25	67.400	69.200	66.960	68.360	62.954	192,211
2023-01-24	66.800	67.620	66.000	67.460	62.125	182,054
2023-01-23	63.600	66.540	63.600	66.500	61.241	129,954
2023-01-20	64.000	64.840	63.080	63.600	58.570	87,563
2023-01-19	64.360	65.100	63.220	63.660	58.625	137,039
2023-01-18	64.000	65.900	63.540	64.800	59.675	147,046
2023-01-17	64.660	64.660	63.200	63.860	58.810	95,893
2023-01-16	63.200	64.700	63.000	64.660	59.546	151,267
2023-01-13	63.860	64.400	62.660	63.120	58.128	99,435
2023-01-12	63.200	64.560	61.560	63.960	58.902	144,172
2023-01-11	63.120	64.040	62.560	63.140	58.147	117,641
2023-01-10	63.320	63.540	62.440	63.020	58.036	77,666
2023-01-09	61.500	64.000	61.500	63.660	58.625	126,251
2023-01-05	62.280	62.620	60.720	61.040	56.213	56,001
2023-01-04	63.480	63.500	61.940	62.180	57.262	96,120
2023-01-03	61.100	63.700	61.000	63.200	58.202	130,503
2023-01-02	60.500	62.380	60.500	61.280	56.434	56,253
2022-12-30	60.900	62.000	60.040	60.060	55.310	224,552
2022-12-29	59.280	61.000	58.800	60.900	56.084	57,115
2022-12-28	60.400	60.500	59.180	59.480	54.776	85,780
2022-12-27	59.780	60.780	59.160	60.000	55.255	68,008
2022-12-23	58.600	60.560	58.600	59.420	54.721	74,654
2022-12-22	59.200	60.360	58.300	58.440	53.818	80,146
2022-12-21	58.940	60.180	58.400	59.160	54.481	71,134
2022-12-20	58.740	59.540	57.960	58.700	54.058	95,287

← NewerPage 16 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.