UK markets open in 3 hours 4 minutes
NIKKEI 225
37,095.58 -984.12 (-2.59%) HANG SENG
16,159.98 -225.89 (-1.38%) CRUDE OIL
84.46 +1.73 (+2.09%) GOLD FUTURES
2,404.60 +6.60 (+0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,842.08 -66.10 (-0.13%)
Svolder AB (SVOL-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 17 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 16 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 15 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 281 |
| 12 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
| 11 Apr 2024 | 82.00 | 87.00 | 82.00 | 87.00 | 87.00 | 178 |
| 10 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 09 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 08 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 10 |
| 05 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 11 |
| 04 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 03 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 174 |
| 02 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 225 |
| 28 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 8 |
| 27 Mar 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 27 |
| 26 Mar 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 680 |
| 25 Mar 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,181 |
| 22 Mar 2024 | 95.50 | 98.50 | 95.50 | 98.50 | 98.50 | 2,496 |
| 21 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 7,726 |
| 20 Mar 2024 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | 7,510 |
| 19 Mar 2024 | 95.00 | 95.00 | 94.50 | 95.00 | 95.00 | 2,610 |
| 18 Mar 2024 | 94.00 | 95.00 | 93.50 | 95.00 | 95.00 | 2,128 |
| 15 Mar 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3,389 |
| 14 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2,058 |
| 13 Mar 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 25 |
| 12 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4 |
| 11 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 872 |
| 08 Mar 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 814 |
| 07 Mar 2024 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 192 |
| 06 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 21 |
| 05 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 04 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 01 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 29 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 360 |
| 28 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2 |
| 27 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 56 |
| 23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 116 |
| 21 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 197 |
| 19 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 16 Feb 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 496 |
| 15 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 14 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 16 |
| 13 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 15 |
| 12 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 09 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 08 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 07 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 06 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 05 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 02 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 01 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 31 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1 |
| 30 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 80 |
| 29 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 26 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 50 |
| 25 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 24 Jan 2024 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 720 |
| 23 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 101 |
| 22 Jan 2024 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 681 |
| 19 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 281 |
| 18 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 500 |
| 16 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5 |
| 15 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 12 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 93 |
| 11 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 10 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 08 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 05 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 04 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 03 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 484 |
| 02 Jan 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 124 |
| 29 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 28 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1,498 |
| 27 Dec 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 285 |
| 22 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 569 |
| 21 Dec 2023 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 762 |
| 20 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 19 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1 |
| 18 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 80 |
| 15 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 14 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 12 |
| 13 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 12 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 11 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 24 |
| 08 Dec 2023 | 78.00 | 85.00 | 78.00 | 85.00 | 85.00 | 632 |
| 07 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 06 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 16 |
| 05 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4 |
| 04 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10 |
| 01 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 30 Nov 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 29 Nov 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 28 Nov 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100 |
| 27 Nov 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 Nov 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.