Svolder AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	59.450	59.500	58.000	58.000	54.428	197,804
2024-11-11	59.550	60.500	59.550	59.900	56.211	187,980
2024-11-08	59.700	59.850	58.150	59.300	55.648	208,387
2024-11-07	58.750	60.100	58.150	59.850	56.165	277,509
2024-11-06	59.250	60.600	58.500	59.000	55.367	219,474
2024-11-05	59.700	59.800	58.900	58.900	55.273	107,990
2024-11-04	60.000	60.600	59.700	59.700	56.024	129,141
2024-11-01	60.100	60.800	60.000	60.000	56.305	54,461
2024-10-31	60.300	60.700	59.950	60.100	56.399	182,700
2024-10-30	61.000	62.050	60.850	60.850	57.103	133,884
2024-10-29	60.900	61.950	60.850	61.250	57.478	139,555
2024-10-28	60.000	61.100	60.000	60.900	57.150	111,933
2024-10-25	59.150	61.000	59.050	60.150	56.446	124,191
2024-10-24	59.350	60.050	59.100	59.350	55.695	102,542
2024-10-23	59.300	59.600	58.850	59.350	55.695	85,981
2024-10-22	59.550	59.750	58.600	59.300	55.648	106,690
2024-10-21	60.600	60.850	59.550	59.550	55.883	131,335
2024-10-18	59.950	61.450	59.850	60.900	57.150	196,780
2024-10-17	59.200	60.550	58.650	59.900	56.211	263,249
2024-10-16	59.950	59.950	58.500	58.950	55.320	338,456
2024-10-15	59.550	60.100	59.250	60.050	56.352	129,761
2024-10-14	59.750	60.250	59.000	59.550	55.883	89,980
2024-10-11	59.000	59.950	59.000	59.750	56.071	56,414
2024-10-10	60.350	60.350	58.900	59.000	55.367	134,803
2024-10-09	59.650	60.450	59.200	60.350	56.634	112,926
2024-10-08	58.850	59.900	58.600	59.650	55.977	211,975
2024-10-07	59.550	59.900	58.850	58.950	55.320	119,295
2024-10-04	59.300	60.300	59.100	59.400	55.742	300,665
2024-10-03	60.300	60.300	59.150	59.300	55.648	120,244
2024-10-02	61.300	61.650	60.250	60.350	56.634	131,202
2024-10-01	62.350	62.900	61.200	61.200	57.431	141,349
2024-09-30	62.800	63.200	61.800	62.350	58.511	156,897
2024-09-27	63.300	63.300	62.250	62.950	59.074	116,855
2024-09-26	61.550	63.350	61.400	63.300	59.402	251,937
2024-09-25	60.600	61.950	60.600	61.300	57.525	96,105
2024-09-24	61.750	61.900	60.650	60.850	57.103	110,965
2024-09-23	61.250	61.600	60.150	61.450	57.666	124,317
2024-09-20	61.500	62.050	60.700	61.250	57.478	148,208
2024-09-19	61.000	61.700	60.850	61.650	57.854	151,690
2024-09-18	60.300	60.500	59.600	60.300	56.587	101,672
2024-09-17	60.500	61.100	60.200	60.300	56.587	69,623
2024-09-16	60.450	61.200	60.200	60.400	56.681	86,763
2024-09-13	60.000	61.300	59.850	60.450	56.728	215,685
2024-09-12	59.250	59.800	58.750	59.250	55.602	74,952
2024-09-11	59.550	60.000	58.300	58.300	54.710	108,468
2024-09-10	59.500	60.450	59.200	59.550	55.883	75,628
2024-09-09	58.500	59.500	58.500	59.500	55.836	105,141
2024-09-06	59.050	59.800	58.350	58.350	54.757	107,437
2024-09-05	59.050	59.900	58.600	59.050	55.414	106,571
2024-09-04	58.450	60.300	57.950	59.100	55.461	115,258
2024-09-03	60.250	60.250	59.100	59.250	55.602	131,090
2024-09-02	60.950	60.950	59.650	60.300	56.587	106,843
2024-08-30	60.300	61.200	59.800	61.100	57.338	244,529
2024-08-29	59.250	60.200	59.150	59.950	56.258	153,951
2024-08-28	58.950	60.350	58.950	59.250	55.602	119,701
2024-08-27	59.700	59.950	58.750	58.950	55.320	98,553
2024-08-26	60.200	60.300	59.500	59.700	56.024	81,706
2024-08-23	59.750	60.400	59.500	60.350	56.634	96,202
2024-08-22	59.400	59.900	59.050	59.650	55.977	110,107
2024-08-21	59.750	60.450	59.000	59.400	55.742	85,761

← NewerPage 9 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.