Svedbergs i Dalstorp AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	54.440	55.733	54.153	54.727	48.742	18,479
2022-01-12	55.302	56.020	54.009	54.440	48.486	81,829
2022-01-11	54.727	56.307	53.866	55.589	49.509	63,285
2022-01-10	57.026	57.169	54.296	55.733	49.637	53,528
2022-01-07	59.037	59.037	56.738	57.026	50.789	69,264
2022-01-05	60.617	60.904	58.893	59.468	52.963	58,961
2022-01-04	63.920	64.639	60.473	60.617	53.987	113,847
2022-01-03	61.766	64.639	61.766	63.777	56.801	84,490
2021-12-30	61.191	62.197	60.186	61.766	55.010	48,201
2021-12-29	61.622	62.053	59.037	61.191	54.499	137,739
2021-12-28	56.020	62.340	56.020	60.329	53.731	187,374
2021-12-27	54.584	57.313	54.584	56.020	49.893	62,745
2021-12-23	53.435	55.589	53.435	54.584	48.614	61,127
2021-12-22	49.413	53.722	49.269	53.291	47.462	75,584
2021-12-21	49.269	50.275	49.125	49.700	44.264	27,612
2021-12-20	48.551	49.844	47.976	49.269	43.880	33,596
2021-12-17	49.987	50.418	48.407	48.838	43.497	22,740
2021-12-16	48.694	51.280	48.694	49.987	44.520	56,736
2021-12-15	49.556	49.556	48.264	48.694	43.369	22,118
2021-12-14	50.993	50.993	48.838	49.556	44.136	43,352
2021-12-13	51.711	52.716	50.849	51.567	45.927	22,230
2021-12-10	50.275	51.711	48.982	51.711	46.055	37,843
2021-12-09	50.275	51.855	49.269	50.275	44.776	40,582
2021-12-08	50.993	52.429	49.987	49.987	44.520	55,923
2021-12-07	51.711	53.004	50.131	51.855	46.183	55,289
2021-12-06	52.860	53.004	50.562	51.711	46.055	91,809
2021-12-03	49.269	53.004	48.551	53.004	47.207	120,146
2021-12-02	44.960	51.711	44.816	49.269	43.880	418,328
2021-12-01	40.507	41.369	39.358	41.369	36.844	50,261
2021-11-30	40.220	40.363	38.927	39.358	35.053	25,498
2021-11-29	38.352	40.220	38.352	40.220	35.821	30,973
2021-11-26	40.363	40.363	38.065	38.209	34.030	50,541
2021-11-25	40.363	40.938	39.645	40.363	35.949	17,591
2021-11-24	40.507	41.081	39.789	40.220	35.821	17,505
2021-11-23	41.512	41.512	40.363	40.507	36.077	12,872
2021-11-22	40.076	41.512	39.789	41.512	36.972	41,482
2021-11-19	40.363	41.081	39.645	40.076	35.693	36,388
2021-11-18	42.374	42.374	39.932	40.363	35.949	60,551
2021-11-17	41.512	41.656	40.794	41.656	37.100	23,078
2021-11-16	41.656	41.800	41.081	41.512	36.972	27,633
2021-11-15	43.092	43.092	41.225	41.656	37.100	43,416
2021-11-12	42.087	43.092	41.081	43.092	38.379	28,648
2021-11-11	42.374	42.374	41.512	42.087	37.484	12,567
2021-11-10	42.518	42.518	41.369	42.231	37.612	35,328
2021-11-09	43.092	43.667	42.374	42.518	37.868	20,626
2021-11-08	43.523	43.811	42.231	43.092	38.379	32,761
2021-11-05	43.523	43.667	42.805	43.523	38.763	6,529
2021-11-04	42.374	43.523	41.081	43.523	38.763	56,729
2021-11-03	42.518	43.380	41.800	42.374	37.740	22,375
2021-11-02	44.529	44.529	42.518	42.518	37.868	33,336
2021-11-01	43.092	44.816	43.092	44.529	39.659	34,013
2021-10-29	42.949	42.949	41.369	42.518	37.868	32,757
2021-10-28	43.811	43.811	42.805	42.949	38.251	26,696
2021-10-27	43.092	44.098	42.518	43.811	39.019	21,293
2021-10-26	43.236	44.098	42.805	43.380	38.635	22,911
2021-10-25	44.529	44.529	42.231	43.236	38.507	32,850
2021-10-22	44.098	44.242	42.949	42.949	38.251	39,672

← NewerPage 21 of 21 · 1,257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	1.0000 SEK
2025-10-30	0.7500 SEK
2025-04-30	0.7500 SEK
2024-10-30	0.5000 SEK
2024-04-30	0.5000 SEK
2023-10-30	0.6606 SEK
2023-04-28	0.6606 SEK
2021-04-29	0.8978 SEK
2019-04-26	0.8978 SEK

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