Dividend Sweden B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.470	0.481	0.455	0.481	0.481	80,918
2022-12-16	0.465	0.470	0.445	0.470	0.470	163,077
2022-12-15	0.478	0.478	0.463	0.478	0.478	77,268
2022-12-14	0.468	0.480	0.458	0.478	0.478	40,980
2022-12-13	0.468	0.473	0.453	0.468	0.468	307,470
2022-12-12	0.483	0.483	0.468	0.471	0.471	41,086
2022-12-09	0.473	0.491	0.461	0.484	0.484	29,421
2022-12-08	0.456	0.476	0.456	0.473	0.473	40,547
2022-12-07	0.481	0.483	0.447	0.483	0.483	73,033
2022-12-06	0.491	0.491	0.466	0.483	0.483	61,291
2022-12-05	0.486	0.486	0.463	0.466	0.466	87,770
2022-12-02	0.448	0.498	0.448	0.498	0.498	156,055
2022-12-01	0.488	0.499	0.473	0.486	0.486	52,076
2022-11-30	0.475	0.496	0.473	0.488	0.488	81,889
2022-11-29	0.509	0.509	0.473	0.473	0.473	106,988
2022-11-28	0.509	0.509	0.473	0.498	0.498	33,861
2022-11-25	0.501	0.509	0.478	0.509	0.509	36,171
2022-11-24	0.504	0.504	0.455	0.501	0.501	75,846
2022-11-23	0.506	0.506	0.478	0.478	0.478	22,130
2022-11-22	0.470	0.503	0.470	0.496	0.496	80,216
2022-11-21	0.517	0.517	0.486	0.486	0.486	87,396
2022-11-18	0.499	0.521	0.486	0.519	0.519	98,035
2022-11-17	0.503	0.522	0.501	0.521	0.521	62,863
2022-11-16	0.509	0.529	0.503	0.517	0.517	75,051
2022-11-15	0.514	0.514	0.494	0.509	0.509	64,214
2022-11-14	0.516	0.516	0.491	0.516	0.516	101,187
2022-11-11	0.526	0.526	0.483	0.516	0.516	87,335
2022-11-10	0.504	0.526	0.494	0.503	0.503	57,109
2022-11-09	0.532	0.532	0.503	0.526	0.526	177,464
2022-11-08	0.534	0.534	0.504	0.532	0.532	11,487
2022-11-07	0.527	0.534	0.496	0.534	0.534	69,577
2022-11-04	0.544	0.544	0.524	0.527	0.527	35,141
2022-11-03	0.552	0.555	0.514	0.544	0.544	65,073
2022-11-02	0.527	0.555	0.527	0.549	0.549	63,131
2022-11-01	0.483	0.544	0.483	0.527	0.527	33,861
2022-10-31	0.544	0.547	0.508	0.508	0.508	32,836
2022-10-28	0.544	0.544	0.501	0.536	0.536	31,164
2022-10-27	0.536	0.544	0.503	0.544	0.544	44,857
2022-10-26	0.545	0.547	0.524	0.526	0.526	265,096
2022-10-25	0.565	0.565	0.475	0.545	0.545	152,935
2022-10-24	0.496	0.517	0.463	0.514	0.514	44,937
2022-10-21	0.501	0.501	0.481	0.496	0.496	26,975
2022-10-20	0.504	0.504	0.463	0.481	0.481	26,964
2022-10-19	0.491	0.511	0.455	0.511	0.511	53,859
2022-10-18	0.465	0.493	0.458	0.493	0.493	67,049
2022-10-17	0.478	0.478	0.461	0.476	0.476	25,698
2022-10-14	0.486	0.491	0.473	0.478	0.478	51,761
2022-10-13	0.453	0.471	0.447	0.471	0.471	141,355
2022-10-12	0.442	0.466	0.442	0.450	0.450	24,133
2022-10-11	0.437	0.461	0.437	0.461	0.461	112,767
2022-10-10	0.453	0.453	0.435	0.450	0.450	15,466
2022-10-07	0.448	0.463	0.437	0.460	0.460	159,907
2022-10-06	0.448	0.465	0.448	0.453	0.453	79,332
2022-10-05	0.466	0.466	0.447	0.448	0.448	45,110
2022-10-04	0.445	0.460	0.437	0.445	0.445	84,577
2022-10-03	0.450	0.453	0.430	0.450	0.450	13,751
2022-09-30	0.453	0.493	0.379	0.450	0.450	441,923
2022-09-29	0.427	0.450	0.427	0.450	0.450	69,471
2022-09-28	0.450	0.450	0.425	0.448	0.448	68,436
2022-09-27	0.437	0.453	0.437	0.442	0.442	34,313

← NewerPage 17 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.