Spiltan Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 176.40 | 178.00 | 175.40 | 177.00 | 177.00 | 11,734 |
| 2026-10-22 | 177.20 | 177.60 | 176.20 | 176.40 | 176.40 | 9,270 |
| 2026-10-20 | 176.60 | 177.80 | 176.00 | 177.20 | 177.20 | 24,235 |
| 2026-10-19 | 174.00 | 176.60 | 174.00 | 176.00 | 176.00 | 27,172 |
| 2026-10-16 | 172.80 | 174.80 | 172.20 | 174.00 | 174.00 | 16,098 |
| 2026-10-15 | 170.60 | 172.80 | 170.00 | 172.80 | 172.80 | 25,518 |
| 2026-10-14 | 170.00 | 172.20 | 170.00 | 170.80 | 170.80 | 5,001 |
| 2026-10-13 | 170.20 | 171.60 | 170.00 | 171.00 | 171.00 | 6,912 |
| 2026-10-12 | 171.80 | 172.00 | 169.80 | 170.80 | 170.80 | 16,886 |
| 2026-10-09 | 171.40 | 173.00 | 170.40 | 172.80 | 172.80 | 8,514 |
| 2026-10-08 | 173.00 | 173.00 | 171.00 | 171.40 | 171.40 | 11,238 |
| 2026-10-07 | 173.20 | 174.00 | 171.00 | 173.80 | 173.80 | 9,728 |
| 2026-10-06 | 173.80 | 176.00 | 173.40 | 174.00 | 174.00 | 6,022 |
| 2026-10-05 | 178.00 | 178.60 | 172.40 | 173.60 | 173.60 | 19,504 |
| 2026-10-02 | 178.00 | 179.80 | 177.60 | 178.00 | 178.00 | 8,194 |
| 2026-10-01 | 178.80 | 179.40 | 177.00 | 178.20 | 178.20 | 6,114 |
| 2026-09-30 | 179.60 | 180.40 | 178.00 | 179.20 | 179.20 | 8,894 |
| 2026-09-29 | 179.00 | 180.80 | 179.00 | 180.00 | 180.00 | 6,950 |
| 2026-09-28 | 180.00 | 180.40 | 179.00 | 179.80 | 179.80 | 9,095 |
| 2026-09-25 | 180.60 | 181.00 | 165.00 | 180.00 | 180.00 | 14,278 |
| 2026-09-24 | 180.20 | 181.40 | 179.60 | 180.00 | 180.00 | 11,368 |
| 2026-09-23 | 180.00 | 181.40 | 180.00 | 180.40 | 180.40 | 9,805 |
Page 1 of 1 · 22 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.