Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	65.700	67.750	64.990	64.990	58.958	199,939
2022-04-04	65.000	65.910	62.890	65.510	59.430	256,862
2022-04-01	63.640	64.500	62.580	64.250	58.287	215,124
2022-03-31	65.000	65.300	63.000	63.640	57.733	170,888
2022-03-30	66.580	66.720	63.140	64.760	58.749	422,620
2022-03-29	63.520	66.940	62.900	66.580	60.400	327,045
2022-03-28	61.960	63.700	61.280	62.540	56.735	155,475
2022-03-25	61.500	63.680	61.280	61.800	56.064	198,106
2022-03-24	62.860	62.860	60.860	61.240	55.556	202,086
2022-03-23	64.200	64.940	62.000	62.860	57.026	141,580
2022-03-22	64.620	65.180	63.800	64.200	58.241	156,085
2022-03-21	64.800	65.240	63.220	64.620	58.622	173,859
2022-03-18	64.940	65.820	63.080	64.800	58.786	260,709
2022-03-17	64.700	66.260	63.020	64.640	58.640	340,800
2022-03-16	60.900	63.660	60.660	63.340	57.461	387,570
2022-03-15	61.540	61.540	58.700	59.400	53.887	309,691
2022-03-14	63.000	64.580	61.240	61.600	55.883	359,674
2022-03-11	58.240	63.160	58.120	61.160	55.483	445,675
2022-03-10	59.000	60.240	58.240	58.500	53.070	361,892
2022-03-09	56.100	59.200	55.500	58.800	53.342	347,907
2022-03-08	53.920	57.920	53.000	54.760	49.677	326,439
2022-03-07	53.860	56.980	51.000	54.500	49.442	691,125
2022-03-04	56.000	57.880	55.000	55.540	50.385	343,657
2022-03-03	59.600	60.980	56.800	56.880	51.601	213,095
2022-03-02	58.000	60.500	57.520	59.780	54.232	271,906
2022-03-01	60.200	61.080	58.680	59.540	54.014	348,806
2022-02-28	59.840	62.180	58.460	61.720	55.991	372,474
2022-02-25	59.500	62.380	58.520	61.040	55.375	323,866
2022-02-24	55.500	59.700	54.250	59.450	53.932	810,878
2022-02-23	62.500	64.700	60.100	60.400	54.794	221,078
2022-02-22	57.500	63.500	56.800	62.500	56.699	487,712
2022-02-21	62.900	63.900	58.700	60.650	55.021	570,380
2022-02-18	63.800	64.950	62.700	62.900	57.062	240,097
2022-02-17	67.450	68.400	64.650	64.700	58.695	279,137
2022-02-16	69.000	69.800	66.600	67.450	61.190	245,303
2022-02-15	65.600	69.050	65.500	68.950	62.550	325,181
2022-02-14	69.000	69.000	64.550	65.600	59.511	949,353
2022-02-11	70.600	72.350	70.000	71.800	65.136	117,316
2022-02-10	73.000	73.750	69.600	71.750	65.091	267,160
2022-02-09	70.250	72.900	70.050	72.100	65.408	162,768
2022-02-08	71.850	72.000	68.450	69.400	62.959	256,303
2022-02-07	70.500	73.350	70.450	71.650	65.000	317,940
2022-02-04	72.850	73.850	68.550	70.000	63.503	396,864
2022-02-03	74.100	74.150	70.400	71.450	64.818	318,911
2022-02-02	73.700	76.600	73.400	74.050	67.177	399,886
2022-02-01	72.550	75.050	71.100	72.400	65.680	423,810
2022-01-31	69.500	72.050	69.450	70.700	64.138	398,298
2022-01-28	68.000	68.500	65.600	67.500	61.235	272,154
2022-01-27	67.000	69.350	65.000	67.250	61.008	343,094
2022-01-26	66.200	69.650	66.200	68.550	62.188	371,415
2022-01-25	64.300	68.400	64.300	65.800	59.693	463,893
2022-01-24	68.950	68.950	62.300	63.750	57.833	926,434
2022-01-21	70.600	71.200	68.150	69.050	62.641	405,114
2022-01-20	71.700	72.600	70.150	72.100	65.408	275,487
2022-01-19	70.400	74.300	69.400	71.700	65.045	304,638
2022-01-18	74.300	74.400	70.600	71.050	64.455	330,364
2022-01-17	76.570	76.980	72.000	74.330	67.431	436,815
2022-01-14	79.960	83.410	74.510	76.570	69.463	349,276
2022-01-13	323.60	326.80	315.20	322.20	73.074	270,488
2022-01-12	313.00	329.20	311.20	323.60	73.391	401,808

← NewerPage 20 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.