Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	53.040	53.940	50.640	51.190	46.439	175,191
2022-07-04	53.250	53.860	52.400	52.890	47.981	193,467
2022-07-01	52.000	53.950	51.280	53.170	48.235	101,923
2022-06-30	52.160	52.520	50.880	52.130	47.292	167,351
2022-06-29	53.480	54.000	52.300	52.650	47.763	157,285
2022-06-28	54.500	55.040	53.140	53.460	48.498	129,781
2022-06-27	53.210	55.700	53.210	54.500	49.442	153,091
2022-06-23	53.020	53.690	51.540	52.080	47.246	139,614
2022-06-22	53.490	53.490	51.730	53.020	48.099	214,665
2022-06-21	55.780	56.500	54.000	54.010	48.997	129,693
2022-06-20	55.080	56.500	54.300	55.020	49.913	152,468
2022-06-17	52.970	55.730	52.970	55.080	49.968	223,553
2022-06-16	54.980	55.440	52.270	52.830	47.927	300,708
2022-06-15	54.400	55.720	53.740	54.980	49.877	246,654
2022-06-14	55.000	55.750	53.400	54.200	49.169	342,942
2022-06-13	56.370	56.370	54.720	55.270	50.140	193,113
2022-06-10	58.220	58.580	56.520	56.800	51.528	187,863
2022-06-09	61.530	61.600	58.220	58.220	52.816	193,413
2022-06-08	62.760	62.760	60.400	61.530	55.819	121,801
2022-06-07	62.250	62.250	59.610	61.210	55.529	140,999
2022-06-03	62.500	63.180	61.110	61.470	55.765	83,300
2022-06-02	61.010	62.520	61.010	62.300	56.518	93,593
2022-06-01	63.170	63.510	60.610	61.010	55.347	113,994
2022-05-31	63.310	64.460	61.700	62.960	57.116	421,407
2022-05-30	63.500	64.680	63.010	63.140	57.280	145,820
2022-05-27	60.010	63.790	60.010	63.240	57.370	210,132
2022-05-25	59.190	61.330	59.000	59.000	53.524	77,043
2022-05-24	60.730	60.990	58.500	58.600	53.161	120,550
2022-05-23	61.800	62.470	60.110	60.780	55.139	118,512
2022-05-20	60.210	61.950	59.780	60.000	54.431	112,771
2022-05-19	60.000	60.360	58.390	60.210	54.622	194,169
2022-05-18	62.020	62.300	60.320	60.380	54.776	175,603
2022-05-17	58.510	61.280	58.510	60.750	55.111	233,882
2022-05-16	58.000	58.850	56.810	58.510	53.079	213,690
2022-05-13	56.000	58.280	55.790	57.810	52.444	145,987
2022-05-12	54.400	55.920	53.130	55.510	50.358	165,182
2022-05-11	52.930	55.360	52.620	55.120	50.004	242,398
2022-05-10	50.800	53.800	50.800	52.520	47.645	332,628
2022-05-09	53.470	53.500	50.710	50.800	46.085	321,600
2022-05-06	53.000	54.450	52.800	53.470	48.507	372,647
2022-05-05	56.190	57.570	53.650	53.670	48.689	394,612
2022-05-04	56.750	56.750	55.070	55.180	50.058	202,651
2022-05-03	57.040	59.010	56.670	56.750	51.483	127,844
2022-05-02	57.950	58.220	54.000	56.920	51.637	224,559
2022-04-29	58.720	59.620	57.330	58.380	52.961	177,447
2022-04-28	56.370	58.480	56.370	56.760	51.492	257,663
2022-04-27	56.330	57.790	55.460	55.670	50.503	244,220
2022-04-26	58.750	59.330	56.200	56.340	51.111	209,588
2022-04-25	59.280	59.980	56.700	58.100	52.707	264,474
2022-04-22	61.510	61.610	60.220	60.220	54.631	157,664
2022-04-21	62.290	63.510	61.530	61.870	56.128	157,016
2022-04-20	62.000	63.500	61.340	62.270	56.490	111,816
2022-04-19	62.800	63.230	60.700	61.250	55.565	173,632
2022-04-14	61.930	62.980	60.900	62.670	56.853	63,110
2022-04-13	61.050	62.170	60.250	61.930	56.182	142,858
2022-04-12	59.550	61.190	58.580	61.060	55.393	157,824
2022-04-11	60.950	61.580	59.510	60.010	54.440	186,657
2022-04-08	61.600	62.480	60.420	60.950	55.293	126,990
2022-04-07	62.190	63.040	60.510	61.010	55.347	321,528
2022-04-06	64.500	64.910	62.130	62.180	56.409	240,861

← NewerPage 19 of 22 · 1,261 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.