Siljansvik AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	55.200	57.400	54.200	56.800	52.784	5,495
2022-12-22	56.800	56.800	54.800	55.200	51.298	5,377
2022-12-21	57.600	58.000	55.400	58.000	53.900	3,476
2022-12-20	58.200	60.000	54.600	56.800	52.784	3,500
2022-12-19	57.000	59.800	56.200	57.400	53.342	1,035
2022-12-16	57.800	58.600	56.000	56.200	52.227	1,528
2022-12-15	58.400	59.200	57.400	58.000	53.900	11,307
2022-12-14	59.200	59.200	58.200	58.400	54.271	921
2022-12-13	59.200	59.200	58.600	59.200	55.015	2,261
2022-12-12	60.000	60.000	58.800	59.200	55.015	2,394
2022-12-09	60.200	61.200	59.200	60.000	55.758	2,626
2022-12-08	59.800	60.200	59.000	60.200	55.944	3,240
2022-12-07	61.200	61.200	58.600	59.800	55.572	2,498
2022-12-06	60.200	61.400	59.200	59.600	55.386	10,596
2022-12-05	62.000	62.000	58.800	60.600	56.316	5,274
2022-12-02	62.000	62.400	59.800	61.400	57.059	7,059
2022-12-01	60.000	61.800	60.000	61.400	57.059	7,312
2022-11-30	60.000	60.200	59.600	59.600	55.386	1,699
2022-11-29	58.000	61.000	57.600	59.800	55.572	8,898
2022-11-28	60.800	60.800	57.000	59.600	55.386	2,307
2022-11-25	59.800	60.600	59.000	59.600	55.386	2,596
2022-11-24	60.000	60.000	58.000	59.190	55.005	2,722
2022-11-23	58.290	60.000	58.030	60.000	55.758	3,253
2022-11-22	58.420	60.000	58.420	58.570	54.429	158
2022-11-21	60.990	60.990	58.410	58.410	54.281	587
2022-11-18	60.290	60.290	58.100	59.920	55.684	1,751
2022-11-17	59.000	61.000	56.680	60.290	56.028	2,531
2022-11-16	59.200	62.490	58.220	58.550	54.411	5,071
2022-11-15	56.690	59.100	56.690	58.210	54.095	470
2022-11-14	60.300	60.300	58.260	59.300	55.108	2,270
2022-11-11	61.000	61.930	58.260	60.440	56.167	4,309
2022-11-10	59.820	61.390	58.020	58.210	54.095	1,488
2022-11-09	60.000	60.000	54.990	59.820	55.591	12,287
2022-11-08	60.150	62.980	58.040	60.000	55.758	2,506
2022-11-07	60.790	60.790	58.010	60.000	55.758	11,689
2022-11-04	58.040	60.840	57.490	60.790	56.492	2,243
2022-11-03	58.820	61.940	58.030	60.840	56.539	2,134
2022-11-02	61.990	61.990	58.230	58.820	54.662	2,889
2022-11-01	58.120	61.990	58.120	60.000	55.758	4,182
2022-10-31	62.100	62.280	58.550	61.000	56.687	675
2022-10-28	62.270	62.270	58.010	62.070	57.682	6,675
2022-10-27	62.000	62.500	60.100	62.290	57.886	4,634
2022-10-26	59.900	62.500	59.900	60.100	55.851	14,904
2022-10-25	58.000	59.600	58.000	58.520	54.383	3,419
2022-10-24	57.000	57.960	55.210	57.300	53.249	8,376
2022-10-21	56.000	56.490	55.800	56.490	52.496	1,509
2022-10-20	57.200	57.200	55.560	56.060	52.097	3,829
2022-10-19	55.860	57.490	55.020	57.200	53.156	2,182
2022-10-18	55.100	57.990	55.000	57.910	53.816	7,432
2022-10-17	58.000	59.690	57.000	58.490	54.355	22,568
2022-10-14	56.550	57.000	55.000	56.880	52.859	10,308
2022-10-13	57.000	57.490	55.020	56.550	52.552	16,836
2022-10-12	62.200	62.200	54.000	57.000	52.970	37,961
2022-10-11	49.540	66.000	46.020	61.500	57.152	46,782
2022-10-10	50.730	54.990	46.505	49.540	46.038	12,275
2022-10-07	54.990	56.790	50.650	50.730	47.144	8,183
2022-10-06	54.540	57.500	52.320	54.990	51.102	5,195
2022-10-05	56.800	57.790	51.260	54.690	50.824	7,630
2022-10-04	53.000	57.000	50.120	56.800	52.784	11,671
2022-10-03	54.000	56.000	50.010	53.000	49.253	8,886

← NewerPage 17 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	2.5200 SEK
2025-05-26	2.3000 SEK
2024-05-27	1.1500 SEK
2023-05-29	1.0000 SEK

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