Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 234.00 | 234.00 | 215.00 | 224.00 | 216.02 | 45,560 |
| 2022-03-01 | 246.00 | 254.00 | 230.00 | 237.00 | 228.56 | 50,051 |
| 2022-02-22 | 249.00 | 249.00 | 220.00 | 237.00 | 228.56 | 75,435 |
| 2022-02-15 | 260.00 | 263.00 | 248.00 | 258.00 | 248.81 | 44,074 |
| 2022-02-08 | 281.00 | 287.00 | 262.00 | 270.00 | 260.38 | 39,028 |
| 2022-02-01 | 277.00 | 294.00 | 277.00 | 278.00 | 268.10 | 55,021 |
| 2022-01-25 | 285.00 | 285.00 | 263.00 | 269.00 | 259.42 | 68,573 |
| 2022-01-18 | 326.00 | 326.00 | 263.00 | 289.00 | 278.71 | 97,458 |
| 2022-01-11 | 358.00 | 358.00 | 321.00 | 326.00 | 314.39 | 139,210 |
| 2022-01-04 | 345.00 | 360.00 | 345.00 | 359.00 | 346.21 | 163,124 |
| 2021-12-28 | 300.00 | 348.00 | 300.00 | 345.00 | 332.71 | 120,742 |
| 2021-12-21 | 281.00 | 300.00 | 281.00 | 295.00 | 284.49 | 73,252 |
| 2021-12-14 | 270.00 | 283.00 | 270.00 | 280.00 | 270.03 | 75,549 |
| 2021-12-07 | 260.00 | 278.00 | 260.00 | 270.00 | 260.38 | 95,792 |
| 2021-11-30 | 242.00 | 269.00 | 242.00 | 260.00 | 250.74 | 76,868 |
| 2021-11-23 | 236.00 | 245.00 | 236.00 | 242.00 | 233.38 | 78,746 |
| 2021-11-16 | 226.00 | 239.00 | 222.00 | 236.00 | 227.59 | 104,967 |
| 2021-11-09 | 229.00 | 230.00 | 221.00 | 226.00 | 217.95 | 53,555 |
| 2021-11-02 | 229.00 | 233.00 | 224.00 | 229.00 | 220.84 | 86,266 |
| 2021-10-26 | 269.00 | 270.00 | 224.00 | 229.00 | 220.84 | 202,810 |
← NewerPage 13 of 13 · 740 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.0000 SEK |
| 2025-05-12 | 2.2000 SEK |
| 2023-05-15 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.