Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	56.000	56.250	54.900	54.900	53.520	290,164
2026-01-29	57.300	57.450	55.900	55.900	54.495	284,527
2026-01-28	58.100	58.150	57.200	57.400	55.957	166,797
2026-01-27	58.900	59.050	58.000	58.000	56.542	105,637
2026-01-26	59.800	59.850	58.700	58.750	57.273	213,005
2026-01-23	60.300	60.550	59.650	59.850	58.346	128,096
2026-01-22	59.800	60.900	59.800	60.300	58.784	218,741
2026-01-21	59.000	59.200	57.800	59.100	57.614	265,724
2026-01-20	59.150	59.650	58.500	59.450	57.956	180,385
2026-01-19	62.000	62.000	59.000	59.300	57.809	433,679
2026-01-16	63.550	63.550	62.350	63.300	61.709	185,231
2026-01-15	62.550	63.850	62.550	63.550	61.953	209,288
2026-01-14	61.500	62.550	61.200	62.550	60.978	348,424
2026-01-13	60.250	61.450	59.950	61.300	59.759	212,741
2026-01-12	59.650	60.650	59.550	60.250	58.736	293,436
2026-01-09	59.300	59.800	58.850	59.650	58.151	143,868
2026-01-08	60.050	60.350	59.150	59.150	57.663	162,523
2026-01-07	59.550	60.400	59.500	60.050	58.541	195,909
2026-01-05	59.350	60.100	59.200	59.350	57.858	122,266
2026-01-02	59.300	60.250	58.800	59.300	57.809	297,057
2025-12-30	59.400	59.500	58.800	59.350	57.858	137,956
2025-12-29	58.300	59.450	58.200	59.400	57.907	242,645
2025-12-23	57.350	58.700	57.250	58.350	56.883	191,973
2025-12-22	56.000	57.250	56.000	57.200	55.762	182,448
2025-12-19	55.700	56.100	55.500	56.100	54.690	175,584
2025-12-18	55.000	55.850	54.800	55.800	54.397	173,564
2025-12-17	55.150	55.650	54.850	55.100	53.715	163,975
2025-12-16	54.800	55.450	54.700	55.150	53.764	194,891
2025-12-15	54.900	55.550	54.450	54.850	53.471	267,148
2025-12-12	54.750	55.600	54.550	54.800	53.423	144,018
2025-12-11	54.950	55.100	54.350	54.750	53.374	166,293
2025-12-10	55.400	55.500	54.600	54.950	53.569	172,429
2025-12-09	55.400	55.700	55.150	55.200	53.813	157,088
2025-12-08	55.550	55.950	55.250	55.400	54.007	131,614
2025-12-05	55.400	55.900	55.100	55.450	54.056	142,865
2025-12-04	54.350	55.300	54.350	55.100	53.715	190,080
2025-12-03	55.150	55.300	54.000	54.100	52.740	224,476
2025-12-02	56.250	56.250	55.150	55.150	53.764	151,822
2025-12-01	57.500	57.500	55.950	56.250	54.836	177,519
2025-11-28	57.550	57.950	57.000	57.800	56.347	216,145
2025-11-27	57.000	57.700	56.900	57.550	56.103	141,871
2025-11-26	56.800	57.350	56.550	56.900	55.470	117,581
2025-11-25	55.350	56.800	55.300	56.700	55.275	190,028
2025-11-24	54.250	55.350	54.250	55.250	53.861	217,983
2025-11-21	54.200	54.900	54.000	54.150	52.789	199,100
2025-11-20	55.450	55.650	54.500	54.600	53.228	217,806
2025-11-19	55.750	55.950	54.900	55.000	53.618	255,013
2025-11-18	56.000	56.200	55.500	56.050	54.202	285,840
2025-11-17	57.550	57.550	56.450	56.450	54.589	196,770
2025-11-14	57.900	57.900	57.000	57.550	55.653	220,719
2025-11-13	59.100	59.500	57.950	57.950	56.040	260,510
2025-11-12	59.000	59.350	57.800	58.850	56.910	308,431
2025-11-11	58.500	59.150	58.000	58.750	56.813	469,608
2025-11-10	56.800	58.350	56.350	57.850	55.943	855,549
2025-11-07	55.000	55.250	54.250	54.650	52.849	218,627
2025-11-06	54.900	55.850	54.900	55.200	53.380	266,646
2025-11-05	55.050	55.250	54.700	54.700	52.897	124,701
2025-11-04	56.000	56.000	54.900	55.450	53.622	195,172
2025-11-03	55.950	57.000	55.800	56.300	54.444	250,317
2025-10-31	56.250	56.500	55.700	55.700	53.864	58,881

← NewerPage 4 of 5 · 249 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.