Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	54.900	55.500	54.700	54.750	52.945	135,328
2025-02-11	55.450	55.700	54.550	54.900	53.090	188,501
2025-02-10	55.600	56.000	55.050	55.500	53.671	154,920
2025-02-07	55.800	56.200	55.400	55.450	53.622	136,547
2025-02-06	54.250	56.000	54.250	55.900	54.057	275,085
2025-02-05	54.250	54.500	53.750	54.150	52.365	105,079
2025-02-04	53.850	54.300	53.250	54.300	52.510	176,813
2025-02-03	54.350	54.350	52.800	53.700	51.930	416,809
2025-01-31	54.650	55.150	54.400	54.900	53.090	267,187
2025-01-30	54.100	54.900	54.100	54.600	52.800	171,516
2025-01-29	54.300	54.700	53.950	54.100	52.317	207,694
2025-01-28	53.200	54.600	53.000	54.250	52.462	260,440
2025-01-27	52.350	53.300	51.800	53.250	51.495	376,439
2025-01-24	52.050	52.900	51.900	52.350	50.624	167,550
2025-01-23	51.550	52.150	51.300	52.150	50.431	179,490
2025-01-22	51.600	52.350	51.450	51.450	49.754	127,717
2025-01-21	51.050	51.800	50.950	51.650	49.947	194,111
2025-01-20	51.800	51.800	50.750	51.050	49.367	162,351
2025-01-17	51.450	52.150	51.350	51.900	50.189	166,183
2025-01-16	51.950	52.150	51.300	51.500	49.802	134,131
2025-01-15	50.150	51.700	50.150	51.700	49.996	163,906
2025-01-14	49.920	50.700	49.920	50.250	48.594	234,054
2025-01-13	50.650	50.650	49.640	49.780	48.139	263,151
2025-01-10	50.950	51.400	50.700	50.700	49.029	184,369
2025-01-09	51.900	51.900	50.850	50.950	49.271	186,054
2025-01-08	52.500	52.700	51.800	52.000	50.286	139,637
2025-01-07	52.500	53.700	52.400	52.500	50.769	184,827
2025-01-03	52.650	52.800	52.150	52.400	50.673	110,799
2025-01-02	51.600	52.750	51.600	52.600	50.866	164,466
2024-12-30	51.750	52.050	51.450	51.600	49.899	185,346
2024-12-27	51.500	52.500	51.500	51.750	50.044	175,201
2024-12-23	51.400	51.750	50.650	51.450	49.754	205,099
2024-12-20	51.000	51.600	50.500	51.600	49.899	323,382
2024-12-19	52.000	52.400	51.050	51.250	49.561	335,684
2024-12-18	51.250	52.500	51.250	52.350	50.624	177,966
2024-12-17	52.100	52.750	50.950	51.300	49.609	288,941
2024-12-16	51.500	52.400	51.200	52.150	50.431	289,220
2024-12-13	51.000	52.050	51.000	51.550	49.851	232,962
2024-12-12	52.350	52.700	51.450	51.550	49.851	204,014
2024-12-11	52.900	52.950	52.100	52.350	50.624	260,730
2024-12-10	53.350	53.400	52.850	52.900	51.156	126,251
2024-12-09	53.800	54.400	53.300	53.400	51.640	273,344
2024-12-06	53.500	54.200	53.500	53.950	52.172	107,238
2024-12-05	53.500	54.150	53.300	53.550	51.785	182,192
2024-12-04	53.100	53.950	53.050	53.650	51.882	135,290
2024-12-03	53.550	53.850	52.850	53.100	51.350	244,833
2024-12-02	53.300	54.000	52.950	53.500	51.737	185,478
2024-11-29	53.300	53.600	53.000	53.550	51.785	182,352
2024-11-28	53.700	54.000	53.300	53.350	51.591	135,018
2024-11-27	53.650	54.400	53.350	53.550	51.785	174,947
2024-11-26	54.950	54.950	53.650	53.650	51.882	155,461
2024-11-25	55.150	55.850	54.500	55.150	53.332	183,129
2024-11-22	54.100	55.400	54.100	55.050	53.235	237,430
2024-11-21	53.500	54.100	53.350	54.050	52.268	157,330
2024-11-20	54.250	54.800	53.350	53.400	51.640	120,501
2024-11-19	54.950	55.500	53.300	54.050	52.268	257,479
2024-11-18	55.550	56.200	54.750	54.850	53.042	302,561
2024-11-15	57.800	58.250	57.450	57.450	53.912	149,969
2024-11-14	56.950	58.350	56.950	58.050	54.475	191,909
2024-11-13	58.050	58.250	56.450	56.950	53.443	259,415

← NewerPage 8 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.