Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	55.850	56.350	55.750	56.250	54.396	100,604
2025-10-29	56.450	56.700	55.450	55.800	53.961	134,402
2025-10-28	56.800	57.000	56.350	56.650	54.783	68,360
2025-10-27	56.750	57.000	56.000	56.700	54.831	93,408
2025-10-24	56.450	57.000	55.750	56.750	54.879	165,950
2025-10-23	55.450	56.400	55.150	56.400	54.541	241,606
2025-10-22	55.200	55.500	55.000	55.450	53.622	136,572
2025-10-21	54.950	55.250	54.650	55.150	53.332	114,617
2025-10-20	54.450	55.050	54.250	54.950	53.139	109,039
2025-10-17	53.800	54.450	52.950	54.200	52.413	167,323
2025-10-16	53.800	54.350	53.800	54.150	52.365	101,247
2025-10-15	54.000	54.350	53.750	53.900	52.123	126,545
2025-10-14	54.200	54.200	53.300	53.800	52.027	95,044
2025-10-13	54.650	55.150	54.000	54.200	52.413	116,116
2025-10-10	54.400	55.350	54.400	54.750	52.945	192,229
2025-10-09	54.750	55.100	54.100	54.400	52.607	268,498
2025-10-08	54.950	55.200	54.300	54.700	52.897	106,204
2025-10-07	54.850	55.450	54.800	54.950	53.139	143,947
2025-10-06	54.700	54.950	54.150	54.950	53.139	166,278
2025-10-03	53.850	54.900	53.850	54.900	53.090	144,643
2025-10-02	53.900	54.500	53.600	53.850	52.075	124,151
2025-10-01	53.900	54.150	53.600	53.650	51.882	114,804
2025-09-30	53.550	54.200	53.500	54.100	52.317	136,998
2025-09-29	53.700	53.950	53.150	53.600	51.833	126,324
2025-09-26	53.450	54.000	53.200	53.550	51.785	72,055
2025-09-25	54.100	54.300	53.300	53.300	51.543	119,891
2025-09-24	54.750	54.750	54.000	54.000	52.220	106,890
2025-09-23	54.050	55.100	54.050	54.750	52.945	96,342
2025-09-22	54.100	54.450	53.850	53.950	52.172	101,314
2025-09-19	54.600	55.000	54.000	54.100	52.317	158,157
2025-09-18	55.000	55.450	54.400	54.400	52.607	105,080
2025-09-17	54.400	55.150	54.400	54.650	52.849	92,251
2025-09-16	56.050	56.050	54.200	54.200	52.413	172,570
2025-09-15	56.050	56.900	55.900	56.050	54.202	246,694
2025-09-12	53.550	56.100	53.550	55.950	54.106	404,689
2025-09-11	53.900	54.050	53.350	53.550	51.785	72,786
2025-09-10	53.750	54.300	53.750	53.750	51.978	96,014
2025-09-09	53.850	54.250	53.450	53.650	51.882	80,236
2025-09-08	53.550	53.950	53.450	53.900	52.123	86,515
2025-09-05	53.250	53.850	53.150	53.550	51.785	197,749
2025-09-04	52.950	53.350	52.900	53.150	51.398	74,814
2025-09-03	53.200	53.700	52.750	52.900	51.156	112,883
2025-09-02	54.000	54.200	52.850	52.850	51.108	135,466
2025-09-01	53.950	54.150	53.550	53.950	52.172	100,659
2025-08-29	54.300	54.500	53.750	53.900	52.123	131,196
2025-08-28	54.400	54.900	54.250	54.250	52.462	131,267
2025-08-27	55.150	55.150	54.150	54.300	52.510	553,244
2025-08-26	56.200	56.200	54.900	54.900	53.090	397,121
2025-08-25	56.300	56.650	56.050	56.200	54.348	115,070
2025-08-22	55.150	56.350	55.050	56.350	54.493	182,336
2025-08-21	55.150	55.200	54.750	55.100	53.284	106,270
2025-08-20	55.250	55.250	54.650	55.200	53.380	70,440
2025-08-19	54.050	55.350	54.050	55.250	53.429	98,828
2025-08-18	54.100	54.500	53.750	54.050	52.268	130,030
2025-08-15	54.250	54.450	54.050	54.100	52.317	87,105
2025-08-14	54.050	54.300	53.650	54.300	52.510	209,912
2025-08-13	54.700	54.800	53.800	54.150	52.365	124,515
2025-08-12	55.000	55.350	54.450	54.600	52.800	107,507
2025-08-11	55.100	55.400	54.850	54.900	53.090	123,282
2025-08-08	54.650	55.250	54.350	55.250	53.429	231,149

← NewerPage 5 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.