Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	59.000	60.150	58.900	59.500	57.539	175,726
2025-05-09	58.900	59.100	58.450	58.550	56.620	71,492
2025-05-08	57.750	58.850	57.600	58.650	56.717	164,985
2025-05-07	56.850	57.550	56.550	57.550	55.653	114,769
2025-05-06	57.350	57.400	56.100	56.700	54.831	129,503
2025-05-05	57.250	57.400	56.700	57.350	55.460	135,233
2025-05-02	56.600	57.500	56.400	57.050	55.169	223,308
2025-04-30	56.300	57.000	55.750	57.000	55.121	63,592
2025-04-29	56.650	57.000	55.750	56.350	54.493	145,622
2025-04-28	56.300	56.900	56.050	56.550	54.686	135,474
2025-04-25	55.150	56.300	55.050	56.050	54.202	100,661
2025-04-24	54.500	55.050	54.000	54.850	53.042	125,035
2025-04-23	54.450	54.800	53.900	54.500	52.704	115,414
2025-04-22	53.150	53.500	52.400	53.500	51.737	123,881
2025-04-17	53.600	53.950	52.850	53.150	51.398	48,053
2025-04-16	53.500	53.800	52.850	53.800	52.027	70,295
2025-04-15	52.950	53.800	52.850	53.800	52.027	80,255
2025-04-14	52.250	52.750	51.450	52.750	51.011	177,250
2025-04-11	50.400	50.700	49.100	50.450	48.787	133,350
2025-04-10	56.000	56.000	50.150	50.300	48.642	225,389
2025-04-09	48.000	48.200	46.820	47.900	46.321	462,667
2025-04-08	49.000	49.560	48.200	48.800	47.191	194,219
2025-04-07	47.080	50.850	46.500	47.980	46.398	451,421
2025-04-04	53.550	54.150	49.900	50.650	48.980	579,300
2025-04-03	53.050	55.350	53.050	53.750	51.978	147,962
2025-04-02	56.100	56.100	54.350	55.400	53.574	147,953
2025-04-01	55.850	56.450	55.650	56.150	54.299	109,729
2025-03-31	56.450	56.450	55.000	55.600	53.767	117,550
2025-03-28	57.350	57.600	56.200	56.550	54.686	110,460
2025-03-27	57.400	57.700	56.550	57.400	55.508	83,909
2025-03-26	57.900	58.200	57.400	57.500	55.605	161,672
2025-03-25	57.550	57.900	57.200	57.750	55.846	82,014
2025-03-24	57.600	58.200	57.500	57.550	55.653	137,795
2025-03-21	58.100	58.100	57.150	57.450	55.556	126,403
2025-03-20	58.750	59.250	57.650	58.350	56.427	140,805
2025-03-19	58.600	58.950	58.200	58.750	56.813	103,443
2025-03-18	59.100	59.300	58.250	58.550	56.620	203,937
2025-03-17	59.600	59.600	58.450	58.850	56.910	262,339
2025-03-14	55.800	59.150	55.800	59.100	57.152	490,674
2025-03-13	54.800	56.000	54.200	55.500	53.671	257,408
2025-03-12	54.500	55.200	54.350	54.850	53.042	155,551
2025-03-11	55.650	55.750	54.000	54.050	52.268	264,986
2025-03-10	56.500	56.750	55.650	55.700	53.864	156,976
2025-03-07	55.950	56.900	55.400	56.450	54.589	191,945
2025-03-06	56.550	56.750	55.850	56.000	54.154	229,894
2025-03-05	55.250	56.500	55.200	56.150	54.299	243,718
2025-03-04	56.600	56.600	54.450	54.650	52.849	304,335
2025-03-03	55.700	57.350	55.650	56.900	55.024	298,569
2025-02-28	55.500	55.850	55.200	55.700	53.864	218,331
2025-02-27	56.700	56.700	55.400	55.850	54.009	199,176
2025-02-26	56.550	57.500	56.550	56.800	54.928	166,641
2025-02-25	56.450	56.950	56.250	56.500	54.638	142,802
2025-02-24	57.400	57.750	56.200	56.400	54.541	164,423
2025-02-21	56.200	58.000	56.200	57.350	55.460	469,841
2025-02-20	55.450	56.300	55.400	56.300	54.444	242,915
2025-02-19	56.650	56.750	55.150	55.350	53.526	203,106
2025-02-18	56.600	56.900	56.250	56.600	54.734	196,441
2025-02-17	56.050	56.800	56.000	56.550	54.686	184,954
2025-02-14	56.200	56.800	56.050	56.050	54.202	152,720
2025-02-13	55.000	56.250	54.950	56.200	54.348	174,838

← NewerPage 7 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.