Svedbergs i Dalstorp AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	56.000	59.100	53.500	58.100	58.100	147,916
2026-10-21	57.100	58.000	56.900	57.600	57.600	73,572
2026-10-20	56.300	57.300	56.000	56.900	56.900	31,399
2026-10-19	56.600	56.900	56.000	56.600	56.600	33,156
2026-10-16	54.800	56.700	54.800	56.500	56.500	31,308
2026-10-15	55.900	55.900	54.600	55.500	55.500	116,702
2026-10-14	56.400	56.900	55.800	55.800	55.800	60,554
2026-10-13	55.200	56.900	55.200	56.200	56.200	64,257
2026-10-12	53.800	56.300	53.800	54.400	54.400	116,924
2026-10-09	53.100	54.200	53.000	53.900	53.900	23,519
2026-10-08	53.200	53.400	52.600	53.200	53.200	32,981
2026-10-07	54.100	54.100	52.700	53.000	53.000	37,058
2026-10-06	54.700	54.900	54.000	54.000	54.000	36,427
2026-10-05	55.200	55.600	54.100	54.600	54.600	26,823
2026-10-02	54.200	56.400	54.200	55.200	55.200	50,067
2026-10-01	54.400	55.000	54.000	54.000	54.000	30,188
2026-09-30	55.700	55.900	54.600	54.600	54.600	30,920
2026-09-29	54.800	55.700	54.700	54.900	54.900	39,309
2026-09-28	55.500	56.500	54.700	54.700	54.700	62,042
2026-09-25	55.100	55.900	55.000	55.500	55.500	51,522
2026-09-24	56.700	56.700	55.000	55.000	55.000	44,156
2026-09-23	57.000	57.200	56.400	56.500	56.500	26,105
2026-09-22	56.600	57.200	56.300	56.300	56.300	41,393

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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