Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	60.260	60.720	59.160	59.280	54.592	127,929
2022-12-16	60.920	61.920	59.800	60.260	55.494	127,885
2022-12-15	61.140	62.600	60.160	60.920	56.102	225,426
2022-12-14	62.220	63.200	60.680	61.780	56.894	76,144
2022-12-13	61.640	63.960	60.020	62.220	57.299	152,423
2022-12-12	61.240	61.840	60.240	61.640	56.765	68,859
2022-12-09	60.620	61.760	60.060	61.520	56.655	94,609
2022-12-08	61.020	61.500	59.800	60.460	55.678	85,695
2022-12-07	63.000	63.000	60.860	61.020	56.194	71,545
2022-12-06	63.920	64.600	63.000	63.000	58.018	92,780
2022-12-05	63.800	64.580	63.100	64.180	59.104	93,317
2022-12-02	64.220	65.760	62.000	63.820	58.773	210,398
2022-12-01	63.560	65.300	63.120	64.220	59.141	120,239
2022-11-30	61.440	63.060	61.320	62.340	57.410	212,343
2022-11-29	62.620	63.000	61.020	61.360	56.507	99,953
2022-11-28	62.280	63.420	61.560	62.620	57.668	130,465
2022-11-25	61.680	62.280	61.200	62.280	57.355	98,966
2022-11-24	60.400	62.570	60.300	61.670	56.793	131,260
2022-11-23	59.760	60.030	59.170	59.920	55.181	102,600
2022-11-22	60.340	60.580	59.200	59.660	54.942	93,302
2022-11-21	60.270	60.490	59.190	60.340	55.568	104,778
2022-11-18	60.370	61.190	59.180	60.380	55.605	134,624
2022-11-17	61.100	62.420	60.290	60.370	54.767	97,794
2022-11-16	63.260	64.070	61.060	61.610	55.892	123,666
2022-11-15	63.230	63.920	61.870	63.260	57.389	200,080
2022-11-14	64.280	65.000	62.650	63.200	57.334	193,235
2022-11-11	63.030	64.680	61.880	64.420	58.441	257,265
2022-11-10	58.540	62.700	57.350	62.700	56.881	345,991
2022-11-09	58.600	58.900	57.860	58.640	53.197	93,251
2022-11-08	57.000	58.620	56.310	58.620	53.179	109,631
2022-11-07	55.340	57.160	54.930	56.680	51.419	178,721
2022-11-04	54.000	55.280	53.700	55.280	50.149	86,969
2022-11-03	55.270	55.500	53.690	53.920	48.915	156,275
2022-11-02	57.950	58.190	55.160	55.440	50.294	183,495
2022-11-01	57.310	59.260	57.270	57.950	52.571	203,073
2022-10-31	58.540	58.720	56.650	57.310	51.991	200,956
2022-10-28	57.390	58.240	55.830	57.810	52.444	255,086
2022-10-27	57.770	57.870	56.710	57.480	52.145	136,345
2022-10-26	57.550	57.800	56.200	57.770	52.408	138,399
2022-10-25	55.420	57.550	54.010	57.550	52.209	252,319
2022-10-24	55.910	56.000	54.630	55.420	50.276	165,369
2022-10-21	54.430	55.630	54.010	55.500	50.349	134,254
2022-10-20	54.000	55.500	53.210	54.810	49.723	98,542
2022-10-19	56.200	56.990	54.000	54.000	48.988	124,144
2022-10-18	56.540	56.970	55.400	56.100	50.893	180,284
2022-10-17	53.540	56.400	53.020	56.100	50.893	149,011
2022-10-14	54.420	54.450	52.270	53.540	48.571	171,317
2022-10-13	51.450	53.250	50.610	53.070	48.144	106,259
2022-10-12	52.000	52.210	50.910	51.450	46.675	103,236
2022-10-11	51.210	52.050	50.660	51.410	46.638	93,810
2022-10-10	50.850	52.540	50.580	51.270	46.511	102,885
2022-10-07	53.230	53.750	51.010	51.220	46.466	111,597
2022-10-06	52.800	53.730	52.430	53.300	48.353	98,362
2022-10-05	53.800	53.950	51.610	52.580	47.700	130,825
2022-10-04	51.000	53.220	50.890	53.220	48.280	119,310
2022-10-03	49.000	50.690	47.830	50.640	45.940	129,333
2022-09-30	48.000	49.900	47.255	49.340	44.761	200,609
2022-09-29	49.230	49.845	46.650	47.885	43.441	195,123
2022-09-28	48.340	49.240	46.700	49.230	44.661	195,818
2022-09-27	49.100	49.955	48.105	48.695	44.175	128,084

← NewerPage 17 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.