Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.650	51.950	51.200	51.850	50.989	198,535
2026-04-27	52.100	52.400	51.600	51.600	50.743	144,809
2026-04-24	52.700	52.700	51.600	52.200	51.333	227,649
2026-04-23	53.100	53.350	52.750	52.750	51.874	173,888
2026-04-22	53.350	53.500	52.700	53.300	52.415	125,606
2026-04-21	53.050	53.900	52.900	53.150	52.267	168,150
2026-04-20	52.700	53.350	52.250	53.050	52.169	177,225
2026-04-17	52.650	53.650	52.550	53.400	52.513	234,106
2026-04-16	52.000	52.900	52.000	52.650	51.776	135,248
2026-04-15	51.850	52.250	51.650	52.100	51.235	221,071
2026-04-14	51.000	51.950	50.950	51.850	50.989	147,640
2026-04-13	50.250	51.000	49.820	50.850	50.005	197,542
2026-04-10	49.600	51.000	49.600	50.500	49.661	174,745
2026-04-09	49.680	49.680	49.000	49.440	48.619	131,431
2026-04-08	50.250	50.850	49.480	49.680	48.855	295,084
2026-04-07	48.160	49.700	48.060	48.420	47.616	376,658
2026-04-02	47.700	48.100	47.560	47.660	46.868	118,905
2026-04-01	49.000	49.300	48.200	48.480	47.675	225,907
2026-03-31	46.980	48.000	46.820	47.520	46.731	297,144
2026-03-30	46.100	46.720	45.520	46.600	45.826	163,216
2026-03-27	47.400	47.540	46.100	46.100	45.334	207,687
2026-03-26	47.560	47.900	47.160	47.160	46.377	241,263
2026-03-25	47.460	48.140	47.020	47.560	46.770	250,198
2026-03-24	46.820	47.460	46.460	46.900	46.121	391,366
2026-03-23	45.500	47.360	44.800	46.640	45.865	543,086
2026-03-20	47.960	48.300	46.740	46.740	45.964	213,076
2026-03-19	47.820	48.140	47.220	47.700	46.908	305,826
2026-03-18	48.460	49.140	48.240	48.320	47.517	255,780
2026-03-17	48.340	48.640	47.800	48.340	47.537	164,847
2026-03-16	48.500	48.940	48.040	48.340	47.537	323,628
2026-03-13	49.020	49.900	48.340	48.740	47.930	554,559
2026-03-12	50.000	50.600	49.700	50.250	49.415	280,192
2026-03-11	50.700	51.200	49.760	50.550	49.710	270,736
2026-03-10	50.200	51.100	50.200	50.750	49.907	177,981
2026-03-09	49.500	49.980	49.000	49.300	48.481	402,175
2026-03-06	50.450	51.250	50.000	50.500	49.661	363,742
2026-03-05	50.650	51.300	50.050	50.450	49.612	287,701
2026-03-04	49.340	50.850	49.240	50.550	49.710	241,061
2026-03-03	49.760	50.000	48.880	49.520	48.698	238,417
2026-03-02	50.450	51.100	49.960	50.600	49.760	290,591
2026-02-27	52.050	52.650	51.850	51.950	51.087	314,949
2026-02-26	50.700	52.250	50.700	52.000	51.136	252,087
2026-02-25	50.950	51.550	50.700	50.700	49.858	158,839
2026-02-24	51.000	51.500	50.650	51.000	50.153	166,045
2026-02-23	51.200	51.700	50.750	50.850	50.005	198,880
2026-02-20	51.150	51.850	50.850	51.450	50.595	312,220
2026-02-19	51.500	51.700	51.100	51.250	50.399	197,357
2026-02-18	51.700	52.100	51.650	51.900	50.595	226,878
2026-02-17	51.450	51.800	51.050	51.600	50.303	160,742
2026-02-16	51.450	52.000	51.300	51.500	50.206	287,105
2026-02-13	50.950	51.750	50.900	51.400	50.108	205,071
2026-02-12	52.000	52.000	50.950	50.950	49.669	257,064
2026-02-11	52.650	52.850	52.000	52.000	50.693	321,960
2026-02-10	51.600	52.700	51.600	52.700	51.375	318,215
2026-02-09	51.800	52.450	51.400	51.550	50.254	514,116
2026-02-06	52.650	52.800	51.350	51.650	50.352	400,305
2026-02-05	55.650	55.650	52.150	52.650	51.327	472,824
2026-02-04	55.300	55.850	54.750	55.800	54.397	385,816
2026-02-03	55.500	56.050	55.100	55.450	54.056	201,855
2026-02-02	54.800	55.800	54.050	55.550	54.154	247,352

← NewerPage 3 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.