Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	49.450	49.970	48.665	48.665	44.148	110,548
2022-09-23	49.800	50.520	48.000	49.500	44.906	249,683
2022-09-22	50.500	51.500	49.250	49.710	45.096	228,039
2022-09-21	49.840	52.150	49.500	51.680	46.883	135,107
2022-09-20	52.000	52.640	49.830	49.840	45.214	189,541
2022-09-19	55.170	55.200	51.360	51.960	47.137	177,485
2022-09-16	53.650	55.350	53.000	55.170	50.049	163,193
2022-09-15	53.000	54.760	52.900	54.030	49.015	180,857
2022-09-14	52.700	53.810	52.210	53.000	48.081	81,234
2022-09-13	54.320	54.800	53.020	53.230	48.289	158,466
2022-09-12	54.880	55.250	54.110	54.320	49.278	118,153
2022-09-09	52.750	55.500	52.750	54.880	49.786	100,800
2022-09-08	52.450	53.320	51.500	52.750	47.854	71,590
2022-09-07	52.360	52.550	51.550	52.270	47.419	91,887
2022-09-06	52.780	54.200	52.040	52.680	47.791	81,737
2022-09-05	52.000	52.990	51.800	52.780	47.881	138,783
2022-09-02	52.550	54.270	52.300	53.880	48.879	109,935
2022-09-01	53.700	53.830	51.980	52.100	47.264	196,150
2022-08-31	53.600	54.560	53.350	53.970	48.961	191,558
2022-08-30	53.970	54.770	53.000	53.330	48.380	110,707
2022-08-29	51.870	53.570	51.700	53.200	48.262	190,480
2022-08-26	54.970	55.390	52.510	52.560	47.682	184,127
2022-08-25	53.400	54.410	53.130	53.920	48.915	104,012
2022-08-24	52.870	53.500	51.700	53.310	48.362	157,488
2022-08-23	53.480	54.700	52.510	52.870	47.963	248,940
2022-08-22	56.000	56.920	53.240	53.500	48.534	313,256
2022-08-19	58.580	58.810	56.000	56.000	50.802	256,437
2022-08-18	58.890	59.910	58.460	59.240	53.742	88,403
2022-08-17	60.030	60.490	58.600	58.890	53.424	98,045
2022-08-16	59.700	61.200	59.350	60.000	54.431	134,558
2022-08-15	60.710	61.530	59.000	59.800	54.250	142,096
2022-08-12	60.270	60.990	59.500	60.700	55.066	60,894
2022-08-11	60.470	60.900	59.190	60.260	54.667	75,773
2022-08-10	58.100	60.250	57.190	59.950	54.386	154,612
2022-08-09	60.350	60.660	57.710	58.100	52.707	170,264
2022-08-08	60.510	61.360	59.300	60.510	54.894	221,752
2022-08-05	62.840	63.000	59.890	60.130	54.549	134,653
2022-08-04	61.700	63.000	61.250	62.840	57.008	145,301
2022-08-03	60.010	61.640	59.560	61.470	55.765	214,271
2022-08-02	63.490	63.490	58.660	59.490	53.968	339,763
2022-08-01	65.750	65.900	63.010	63.790	57.869	190,921
2022-07-29	62.830	65.880	62.830	65.750	59.647	175,146
2022-07-28	63.100	63.250	61.250	62.730	56.908	132,929
2022-07-27	61.870	62.900	61.510	62.080	56.318	59,305
2022-07-26	63.590	63.600	61.550	61.830	56.091	127,879
2022-07-25	63.300	64.290	62.100	63.250	57.379	174,500
2022-07-22	63.100	64.990	62.140	63.680	57.770	150,449
2022-07-21	61.340	63.350	60.910	63.100	57.243	199,880
2022-07-20	60.500	61.550	60.340	61.340	55.647	97,155
2022-07-19	59.410	60.590	58.170	60.500	54.885	84,192
2022-07-18	58.770	59.650	58.320	59.450	53.932	180,832
2022-07-15	58.010	58.550	56.390	57.660	52.308	81,029
2022-07-14	57.880	59.000	57.010	57.960	52.580	113,578
2022-07-13	58.500	59.160	56.940	57.880	52.508	140,887
2022-07-12	55.870	58.890	55.130	58.500	53.070	99,070
2022-07-11	56.200	57.430	55.110	55.930	50.739	109,174
2022-07-08	55.220	56.580	54.440	56.510	51.265	119,425
2022-07-07	54.020	55.680	53.730	55.220	50.095	91,006
2022-07-06	51.450	53.940	51.450	53.730	48.743	142,931
2022-07-05	53.040	53.940	50.640	51.190	46.439	175,191

← NewerPage 18 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.