Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.850	55.100	53.750	55.100	54.653	70,810
2026-07-23	54.500	54.750	53.750	53.950	53.513	70,886
2026-07-22	53.750	54.750	53.500	54.600	54.157	76,793
2026-07-21	54.200	54.350	53.400	53.850	53.413	70,964
2026-07-20	54.700	55.000	53.900	54.200	53.761	109,887
2026-07-17	55.350	55.500	54.550	54.850	54.405	90,344
2026-07-16	55.400	55.900	54.850	55.300	54.852	111,220
2026-07-15	54.200	55.600	53.850	55.050	54.604	261,219
2026-07-14	52.900	54.450	52.800	54.300	53.860	215,360
2026-07-13	53.000	53.100	52.600	52.950	52.521	95,493
2026-07-10	53.650	53.850	53.000	53.150	52.719	78,211
2026-07-09	53.000	53.750	52.850	53.750	53.314	129,314
2026-07-08	53.700	53.700	52.400	52.650	52.223	114,722
2026-07-07	54.050	54.450	53.600	53.750	53.314	131,501
2026-07-06	54.450	54.650	53.850	54.050	53.612	163,066
2026-07-03	53.400	54.750	53.300	54.450	54.009	138,541
2026-07-02	52.850	53.900	52.400	53.400	52.967	147,824
2026-07-01	52.850	53.150	51.450	52.900	52.471	227,466
2026-06-30	53.250	53.500	52.600	52.700	52.273	153,694
2026-06-29	53.400	53.900	53.050	53.050	52.620	124,674
2026-06-26	53.050	53.400	52.050	53.400	52.967	114,367
2026-06-25	53.400	53.800	53.150	53.200	52.769	95,976
2026-06-24	52.800	53.350	52.400	53.200	52.769	189,424
2026-06-23	53.000	53.250	52.150	52.800	52.372	160,914
2026-06-22	53.800	53.800	52.900	53.450	53.017	116,640
2026-06-18	54.550	54.650	53.500	53.800	53.364	134,255
2026-06-17	55.250	55.250	54.050	54.600	54.157	129,607
2026-06-16	55.350	56.100	55.050	55.200	54.752	278,552
2026-06-15	55.350	56.250	55.200	55.250	54.802	264,148
2026-06-12	53.200	55.400	53.200	54.300	53.860	466,294
2026-06-11	51.900	53.250	51.600	52.650	52.223	195,537
2026-06-10	51.650	52.650	51.550	51.900	51.479	155,108
2026-06-09	52.450	52.650	51.500	51.500	51.082	139,326
2026-06-08	52.000	52.600	51.750	52.500	52.074	97,872
2026-06-05	52.850	53.450	52.500	52.650	52.223	179,199
2026-06-04	52.250	53.150	52.050	52.800	52.372	86,693
2026-06-03	52.950	52.950	52.050	52.100	51.678	130,166
2026-06-02	52.950	54.000	52.800	52.950	52.521	110,833
2026-06-01	54.400	54.400	52.450	52.800	52.372	171,552
2026-05-29	55.300	55.300	54.100	54.100	53.661	322,696
2026-05-28	56.050	56.050	54.900	54.900	54.455	156,298
2026-05-27	55.050	57.200	54.900	57.200	56.736	370,207
2026-05-26	55.700	55.900	54.900	54.950	54.505	138,098
2026-05-25	54.750	55.850	54.750	55.650	55.199	172,556
2026-05-22	53.900	54.500	53.600	54.400	53.959	106,833
2026-05-21	53.000	53.950	53.000	53.600	53.165	125,392
2026-05-20	51.800	53.700	51.500	53.050	52.620	202,007
2026-05-19	52.200	52.800	51.900	52.000	51.578	134,324
2026-05-18	51.800	52.850	51.300	52.500	51.628	208,292
2026-05-15	52.300	52.900	51.800	51.950	51.087	146,575
2026-05-13	51.600	52.300	51.450	52.300	51.431	119,454
2026-05-12	52.100	52.200	51.200	51.400	50.546	125,524
2026-05-11	52.550	52.900	51.900	52.400	51.530	189,076
2026-05-08	52.750	52.750	52.150	52.550	51.677	164,926
2026-05-07	52.750	53.800	52.750	52.900	52.021	235,202
2026-05-06	52.000	53.400	52.000	52.750	51.874	234,500
2026-05-05	51.650	52.450	51.200	51.450	50.595	117,027
2026-05-04	52.000	52.450	51.650	51.750	50.890	158,096
2026-04-30	50.750	51.700	50.300	51.500	50.645	65,671
2026-04-29	51.850	52.100	51.200	51.250	50.399	128,560

← NewerPage 2 of 21 · 1,259 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.