Svolder AB (publ) (SVOL-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 05:29PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 116 |
| 24 Jun 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 414 |
| 20 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 92 |
| 18 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 17 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 12 Jun 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 4 |
| 11 Jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 105 |
| 10 Jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 07 Jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 05 Jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 04 Jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 03 Jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 31 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 30 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 29 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 28 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 27 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 24 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 23 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 22 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 21 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 20 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 17 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 16 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4 |
| 15 May 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 110 |
| 14 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 25 |
| 13 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 10 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 80 |
| 08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 18 |
| 07 May 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 562 |
| 06 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4 |
| 03 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 02 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 3 |
| 30 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 12 |
| 29 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 50 |
| 26 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 25 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3 |
| 24 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 23 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| 22 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 19 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 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 |
| *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.