Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	309.20	319.00	305.20	308.20	69.899	630,640
2022-01-10	339.40	341.20	301.80	306.40	69.490	1,231,132
2022-01-07	370.00	370.00	336.00	337.40	76.521	1,097,016
2022-01-05	375.00	382.80	370.40	371.20	84.187	173,664
2022-01-04	373.40	391.20	373.20	374.60	84.958	494,060
2022-01-03	367.00	376.00	364.60	372.60	84.504	365,312
2021-12-30	365.80	370.00	361.60	367.00	83.234	189,472
2021-12-29	370.60	372.00	361.20	365.80	82.962	241,332
2021-12-28	360.20	374.00	360.20	370.40	84.005	435,748
2021-12-27	350.00	360.80	350.00	358.20	81.238	220,976
2021-12-23	345.00	351.80	344.40	350.00	79.379	145,244
2021-12-22	330.60	341.20	330.60	341.00	77.338	142,704
2021-12-21	329.80	338.60	325.80	329.00	74.616	194,460
2021-12-20	327.80	333.20	322.80	329.40	74.707	229,232
2021-12-17	330.00	335.40	323.60	334.60	75.886	284,636
2021-12-16	341.00	344.20	330.00	330.00	74.843	254,572
2021-12-15	332.40	340.20	328.00	334.80	75.931	199,040
2021-12-14	342.00	348.40	332.40	332.40	75.387	327,908
2021-12-13	350.40	356.60	341.20	341.20	77.383	238,880
2021-12-10	356.60	356.60	345.20	350.40	79.469	250,740
2021-12-09	363.20	366.00	354.00	356.60	80.876	185,144
2021-12-08	363.00	371.20	358.20	362.60	82.236	203,536
2021-12-07	341.80	363.60	341.80	363.00	82.327	305,932
2021-12-06	352.60	356.20	339.20	341.40	77.428	272,616
2021-12-03	364.00	368.20	349.80	351.60	79.742	244,732
2021-12-02	367.60	368.60	353.80	363.80	82.508	347,872
2021-12-01	363.00	371.60	351.60	370.60	84.051	308,248
2021-11-30	355.00	368.80	347.80	357.00	80.966	444,492
2021-11-29	362.60	374.40	353.20	357.00	80.966	353,252
2021-11-26	364.00	368.00	355.80	362.60	82.236	414,036
2021-11-25	357.40	375.80	357.40	372.00	84.368	417,604
2021-11-24	360.00	367.40	349.80	357.20	81.012	299,008
2021-11-23	375.00	375.00	360.20	360.80	81.828	309,276
2021-11-22	378.20	382.80	374.00	377.60	85.638	231,196
2021-11-19	379.80	380.00	371.60	378.20	85.774	213,660
2021-11-18	380.40	387.60	375.00	379.60	85.525	191,636
2021-11-17	384.20	390.80	380.40	380.40	85.705	280,780
2021-11-16	380.60	389.60	378.00	384.20	86.561	260,448
2021-11-15	372.00	382.60	367.80	380.60	85.750	257,560
2021-11-12	364.20	374.20	361.20	372.00	83.813	282,756
2021-11-11	360.00	364.80	355.00	364.20	82.055	251,944
2021-11-10	364.80	364.80	354.20	359.20	80.929	231,892
2021-11-09	363.00	365.80	357.80	364.80	82.190	213,196
2021-11-08	350.00	363.00	350.00	363.00	81.785	257,836
2021-11-05	363.00	368.60	349.20	350.00	78.856	263,336
2021-11-04	358.00	364.00	356.20	363.00	81.785	250,564
2021-11-03	347.80	357.40	347.40	357.20	80.478	278,608
2021-11-02	354.60	355.20	343.60	347.80	78.360	327,120
2021-11-01	348.20	361.80	348.20	354.60	79.892	308,732
2021-10-29	355.80	363.40	331.80	348.20	78.450	359,656
2021-10-28	347.00	356.00	344.60	354.60	79.892	222,808
2021-10-27	344.40	350.80	342.20	347.00	78.180	225,184
2021-10-26	335.00	346.00	335.00	344.40	77.594	424,908
2021-10-25	332.80	336.00	323.00	335.00	75.476	383,904
2021-10-22	321.60	333.80	320.80	332.80	74.981	364,436
2021-10-21	312.00	324.00	309.60	321.40	72.412	276,920
2021-10-20	308.00	314.40	303.20	312.00	70.294	194,204
2021-10-19	304.80	312.00	304.40	309.00	69.618	212,844
2021-10-18	301.40	305.40	295.60	304.80	68.672	220,632
2021-10-15	293.60	303.40	293.60	301.40	67.906	268,220

← NewerPage 21 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.