Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.450	54.900	54.150	54.650	52.849	175,207
2025-08-06	54.750	55.200	54.250	54.350	52.558	72,288
2025-08-05	54.400	55.150	54.400	54.650	52.849	86,046
2025-08-04	54.550	55.000	54.100	54.300	52.510	126,216
2025-08-01	55.050	55.050	54.250	54.600	52.800	126,961
2025-07-31	55.450	55.700	55.050	55.200	53.380	114,744
2025-07-30	56.000	56.350	55.150	55.450	53.622	104,710
2025-07-29	56.450	56.950	55.050	56.100	54.251	91,234
2025-07-28	56.900	57.600	56.300	56.400	54.541	106,270
2025-07-25	56.600	56.600	56.000	56.500	54.638	107,419
2025-07-24	56.950	57.000	56.200	56.600	54.734	101,511
2025-07-23	56.400	56.800	56.000	56.300	54.444	115,441
2025-07-22	56.650	56.800	55.600	55.800	53.961	85,736
2025-07-21	56.650	57.200	56.650	56.650	54.783	59,276
2025-07-18	57.250	57.450	56.550	56.650	54.783	72,970
2025-07-17	56.900	57.350	56.800	57.200	55.315	73,451
2025-07-16	57.050	57.500	56.650	56.650	54.783	60,021
2025-07-15	57.000	57.800	56.950	57.100	55.218	101,570
2025-07-14	56.850	57.100	56.050	57.050	55.169	125,862
2025-07-11	57.450	57.550	56.900	57.050	55.169	76,347
2025-07-10	56.700	57.650	56.700	57.450	55.556	137,763
2025-07-09	56.300	57.100	55.800	56.900	55.024	95,074
2025-07-08	55.550	56.400	55.550	56.250	54.396	116,341
2025-07-07	55.900	56.450	55.500	55.550	53.719	168,428
2025-07-04	55.850	55.900	55.300	55.800	53.961	96,055
2025-07-03	55.500	56.050	55.500	55.800	53.961	103,062
2025-07-02	55.050	55.500	54.900	55.500	53.671	141,498
2025-07-01	55.200	55.700	54.900	55.000	53.187	94,699
2025-06-30	55.500	56.250	55.100	55.300	53.477	120,577
2025-06-27	54.550	55.700	54.550	55.500	53.671	160,643
2025-06-26	54.500	54.950	54.250	54.300	52.510	82,001
2025-06-25	54.200	55.050	54.200	54.400	52.607	107,916
2025-06-24	54.700	55.350	53.850	53.850	52.075	174,350
2025-06-23	54.350	54.350	53.700	53.700	51.930	153,597
2025-06-19	54.600	54.900	54.300	54.350	52.558	166,430
2025-06-18	55.350	55.750	54.650	55.050	53.235	95,664
2025-06-17	55.450	55.700	54.550	55.350	53.526	173,761
2025-06-16	56.150	56.650	54.850	55.500	53.671	203,692
2025-06-13	56.250	57.000	55.450	56.150	54.299	237,153
2025-06-12	58.050	58.100	57.150	57.150	55.266	88,026
2025-06-11	58.900	59.050	58.150	58.200	56.282	133,542
2025-06-10	60.150	60.400	58.800	58.900	56.959	162,722
2025-06-09	59.700	60.550	59.700	60.100	58.119	160,271
2025-06-05	59.400	60.000	59.300	59.750	57.780	101,684
2025-06-04	59.000	59.500	58.800	59.400	57.442	87,899
2025-06-03	59.750	59.950	58.350	59.000	57.055	149,065
2025-06-02	58.750	59.800	58.150	59.650	57.684	146,699
2025-05-30	59.000	59.500	58.250	58.950	57.007	158,743
2025-05-28	59.150	59.250	58.700	58.850	56.910	58,875
2025-05-27	58.900	59.600	58.700	58.800	56.862	78,274
2025-05-26	57.750	58.850	57.750	58.850	56.910	109,264
2025-05-23	57.650	58.700	56.250	57.350	55.460	157,677
2025-05-22	58.550	58.550	57.550	57.650	55.750	104,299
2025-05-21	59.650	59.650	58.050	58.750	56.813	107,115
2025-05-20	59.600	59.950	58.950	59.750	57.780	103,564
2025-05-19	59.450	59.800	58.950	59.600	57.635	116,677
2025-05-16	60.100	60.950	59.450	59.600	57.635	139,979
2025-05-15	59.500	60.100	59.100	60.100	58.119	105,701
2025-05-14	59.500	60.250	59.050	59.550	57.587	112,094
2025-05-13	59.600	59.950	59.200	59.550	57.587	80,930

← NewerPage 6 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.