Svolder AB (SVOL-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:31AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.35 | 57.35 | 56.35 | 57.30 | 57.30 | 39,463 |
| 25 Apr 2024 | 58.25 | 58.25 | 55.95 | 55.95 | 55.95 | 146,919 |
| 24 Apr 2024 | 58.90 | 58.90 | 58.10 | 58.35 | 58.35 | 127,537 |
| 23 Apr 2024 | 57.25 | 58.85 | 57.25 | 58.80 | 58.80 | 130,858 |
| 22 Apr 2024 | 58.10 | 58.70 | 57.25 | 57.25 | 57.25 | 100,972 |
| 19 Apr 2024 | 58.05 | 58.40 | 57.60 | 58.05 | 58.05 | 103,821 |
| 18 Apr 2024 | 58.55 | 58.85 | 57.75 | 58.60 | 58.60 | 148,393 |
| 17 Apr 2024 | 58.75 | 59.55 | 58.55 | 58.55 | 58.55 | 114,569 |
| 16 Apr 2024 | 59.60 | 59.60 | 58.65 | 58.80 | 58.80 | 165,546 |
| 15 Apr 2024 | 60.95 | 61.25 | 60.15 | 60.15 | 60.15 | 161,781 |
| 12 Apr 2024 | 61.00 | 63.15 | 60.95 | 60.95 | 60.95 | 110,463 |
| 11 Apr 2024 | 60.40 | 60.95 | 59.45 | 60.50 | 60.50 | 212,205 |
| 10 Apr 2024 | 61.30 | 61.90 | 60.15 | 60.15 | 60.15 | 102,146 |
| 09 Apr 2024 | 61.25 | 61.85 | 60.45 | 60.80 | 60.80 | 194,006 |
| 08 Apr 2024 | 61.50 | 61.85 | 61.05 | 61.25 | 61.25 | 143,522 |
| 05 Apr 2024 | 61.60 | 62.00 | 60.70 | 61.60 | 61.60 | 164,592 |
| 04 Apr 2024 | 62.15 | 62.60 | 61.45 | 62.35 | 62.35 | 143,202 |
| 03 Apr 2024 | 61.55 | 62.40 | 60.80 | 62.15 | 62.15 | 251,747 |
| 02 Apr 2024 | 64.65 | 65.50 | 61.25 | 61.55 | 61.55 | 410,912 |
| 28 Mar 2024 | 64.20 | 65.15 | 63.75 | 64.65 | 64.65 | 105,301 |
| 27 Mar 2024 | 64.80 | 65.45 | 64.15 | 64.15 | 64.15 | 173,021 |
| 26 Mar 2024 | 63.80 | 64.85 | 63.20 | 64.75 | 64.75 | 151,775 |
| 25 Mar 2024 | 64.00 | 64.40 | 62.65 | 63.90 | 63.90 | 122,068 |
| 22 Mar 2024 | 63.35 | 64.25 | 62.60 | 64.05 | 64.05 | 139,804 |
| 21 Mar 2024 | 63.20 | 64.25 | 62.80 | 63.50 | 63.50 | 253,293 |
| 20 Mar 2024 | 61.20 | 62.40 | 60.50 | 62.40 | 62.40 | 203,360 |
| 19 Mar 2024 | 59.65 | 61.40 | 59.50 | 61.25 | 61.25 | 253,414 |
| 18 Mar 2024 | 60.20 | 60.45 | 59.65 | 59.80 | 59.80 | 149,391 |
| 15 Mar 2024 | 60.40 | 60.80 | 60.00 | 60.20 | 60.20 | 153,492 |
| 14 Mar 2024 | 59.30 | 60.85 | 59.20 | 60.35 | 60.35 | 236,896 |
| 13 Mar 2024 | 58.70 | 59.45 | 58.10 | 59.30 | 59.30 | 131,672 |
| 12 Mar 2024 | 57.55 | 58.85 | 57.15 | 58.70 | 58.70 | 280,467 |
| 11 Mar 2024 | 58.00 | 58.30 | 57.40 | 57.55 | 57.55 | 164,337 |
| 08 Mar 2024 | 57.95 | 58.60 | 57.75 | 58.45 | 58.45 | 122,752 |
| 07 Mar 2024 | 58.25 | 58.25 | 57.05 | 57.95 | 57.95 | 168,390 |
| 06 Mar 2024 | 58.05 | 58.65 | 58.00 | 58.35 | 58.35 | 92,541 |
| 05 Mar 2024 | 59.10 | 59.65 | 58.05 | 58.05 | 58.05 | 127,686 |
| 04 Mar 2024 | 60.50 | 60.50 | 59.10 | 59.20 | 59.20 | 122,325 |
| 01 Mar 2024 | 59.90 | 60.55 | 59.70 | 60.55 | 60.55 | 100,519 |
| 29 Feb 2024 | 58.60 | 60.00 | 58.40 | 59.65 | 59.65 | 199,364 |
| 28 Feb 2024 | 59.95 | 59.95 | 57.95 | 58.60 | 58.60 | 160,067 |
| 27 Feb 2024 | 58.60 | 59.95 | 58.40 | 59.95 | 59.95 | 210,677 |
| 26 Feb 2024 | 58.40 | 58.95 | 58.30 | 58.55 | 58.55 | 111,878 |
| 23 Feb 2024 | 58.60 | 58.80 | 58.05 | 58.40 | 58.40 | 89,503 |
| 22 Feb 2024 | 57.65 | 58.65 | 57.45 | 58.60 | 58.60 | 183,903 |
| 21 Feb 2024 | 57.60 | 57.60 | 56.65 | 57.25 | 57.25 | 154,782 |
| 20 Feb 2024 | 57.50 | 58.10 | 57.20 | 57.60 | 57.60 | 139,541 |
| 19 Feb 2024 | 57.75 | 58.20 | 56.90 | 57.65 | 57.65 | 146,915 |
| 16 Feb 2024 | 57.10 | 58.25 | 56.95 | 58.00 | 58.00 | 147,220 |
| 15 Feb 2024 | 56.70 | 57.15 | 56.65 | 57.05 | 57.05 | 118,913 |
| 14 Feb 2024 | 55.60 | 56.65 | 55.60 | 56.60 | 56.60 | 139,924 |
| 13 Feb 2024 | 57.25 | 57.45 | 56.00 | 56.10 | 56.10 | 123,260 |
| 12 Feb 2024 | 57.05 | 57.35 | 55.90 | 57.25 | 57.25 | 165,615 |
| 09 Feb 2024 | 58.70 | 58.70 | 57.05 | 57.05 | 57.05 | 132,430 |
| 08 Feb 2024 | 56.50 | 58.95 | 56.50 | 58.70 | 58.70 | 166,871 |
| 07 Feb 2024 | 56.60 | 57.10 | 56.20 | 56.50 | 56.50 | 165,489 |
| 06 Feb 2024 | 57.00 | 57.50 | 55.90 | 56.60 | 56.60 | 189,823 |
| 05 Feb 2024 | 57.30 | 57.35 | 56.15 | 57.00 | 57.00 | 158,784 |
| 02 Feb 2024 | 57.70 | 58.10 | 57.20 | 57.30 | 57.30 | 128,541 |
| 01 Feb 2024 | 57.75 | 58.25 | 57.00 | 57.40 | 57.40 | 148,300 |
| 31 Jan 2024 | 57.60 | 58.25 | 57.20 | 57.80 | 57.80 | 151,370 |
| 30 Jan 2024 | 58.35 | 58.90 | 57.50 | 57.65 | 57.65 | 80,634 |
| 29 Jan 2024 | 58.00 | 59.00 | 56.60 | 58.35 | 58.35 | 133,010 |
| 26 Jan 2024 | 58.50 | 58.50 | 57.60 | 58.10 | 58.10 | 123,048 |
| 25 Jan 2024 | 57.75 | 58.65 | 57.35 | 58.50 | 58.50 | 116,755 |
| 24 Jan 2024 | 56.60 | 58.50 | 56.60 | 57.80 | 57.80 | 162,393 |
| 23 Jan 2024 | 56.20 | 57.40 | 55.80 | 56.45 | 56.45 | 125,957 |
| 22 Jan 2024 | 56.50 | 57.35 | 56.00 | 56.15 | 56.15 | 127,770 |
| 19 Jan 2024 | 57.10 | 57.20 | 56.20 | 56.30 | 56.30 | 94,257 |
| 18 Jan 2024 | 56.85 | 57.25 | 56.00 | 56.80 | 56.80 | 190,432 |
| 17 Jan 2024 | 57.20 | 57.45 | 56.40 | 56.85 | 56.85 | 103,785 |
| 16 Jan 2024 | 58.55 | 58.90 | 57.60 | 57.90 | 57.90 | 80,805 |
| 15 Jan 2024 | 59.30 | 59.45 | 58.50 | 58.55 | 58.55 | 62,260 |
| 12 Jan 2024 | 57.80 | 59.95 | 57.80 | 59.75 | 59.75 | 138,597 |
| 11 Jan 2024 | 58.60 | 59.50 | 57.75 | 57.75 | 57.75 | 164,732 |
| 10 Jan 2024 | 58.10 | 58.70 | 57.90 | 58.20 | 58.20 | 189,530 |
| 09 Jan 2024 | 58.50 | 58.75 | 57.20 | 58.30 | 58.30 | 136,950 |
| 08 Jan 2024 | 58.00 | 58.50 | 56.95 | 58.35 | 58.35 | 128,081 |
| 05 Jan 2024 | 59.00 | 59.00 | 57.50 | 57.75 | 57.75 | 77,893 |
| 04 Jan 2024 | 58.85 | 59.50 | 58.65 | 59.15 | 59.15 | 112,855 |
| 03 Jan 2024 | 60.30 | 60.30 | 58.55 | 58.85 | 58.85 | 239,679 |
| 02 Jan 2024 | 61.10 | 61.75 | 59.35 | 60.35 | 60.35 | 239,938 |
| 29 Dec 2023 | 59.95 | 61.50 | 59.85 | 60.60 | 60.60 | 280,096 |
| 28 Dec 2023 | 59.15 | 60.30 | 59.05 | 59.95 | 59.95 | 120,457 |
| 27 Dec 2023 | 58.80 | 59.95 | 58.75 | 58.95 | 58.95 | 133,803 |
| 22 Dec 2023 | 57.70 | 59.05 | 57.40 | 58.80 | 58.80 | 109,394 |
| 21 Dec 2023 | 57.95 | 57.95 | 57.10 | 57.75 | 57.75 | 84,503 |
| 20 Dec 2023 | 58.25 | 58.50 | 57.10 | 57.95 | 57.95 | 158,866 |
| 19 Dec 2023 | 57.40 | 58.55 | 57.20 | 58.25 | 58.25 | 216,825 |
| 18 Dec 2023 | 58.40 | 58.40 | 56.70 | 57.45 | 57.45 | 169,918 |
| 15 Dec 2023 | 58.40 | 59.00 | 57.90 | 58.40 | 58.40 | 152,363 |
| 14 Dec 2023 | 57.00 | 58.75 | 57.00 | 58.30 | 58.30 | 162,800 |
| 13 Dec 2023 | 55.85 | 56.45 | 55.20 | 55.70 | 55.70 | 126,222 |
| 12 Dec 2023 | 57.80 | 57.85 | 55.75 | 55.85 | 55.85 | 97,220 |
| 11 Dec 2023 | 57.25 | 58.00 | 56.25 | 57.55 | 57.55 | 183,214 |
| 08 Dec 2023 | 56.95 | 58.30 | 56.65 | 57.30 | 57.30 | 109,711 |
| 07 Dec 2023 | 57.20 | 57.50 | 56.20 | 56.65 | 56.65 | 104,228 |
| 06 Dec 2023 | 56.50 | 57.20 | 56.05 | 57.20 | 57.20 | 128,198 |
| 05 Dec 2023 | 55.55 | 56.65 | 55.10 | 56.50 | 56.50 | 86,434 |
| 04 Dec 2023 | 55.90 | 56.55 | 55.30 | 55.55 | 55.55 | 75,310 |
| *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.