Stockholm - Delayed Quote
SEK
Svolder AB (publ) (SVOL-B.ST)
62.05
-0.70
(-1.12%)
At close: October 30 at 12:59:49 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.75
62.75
62.05
62.05
62.05
49,742
Oct 29, 2026
62.20
63.00
62.05
62.75
62.75
161,836
Oct 28, 2026
61.75
62.60
61.50
62.05
62.05
70,623
Oct 27, 2026
61.60
62.05
61.15
61.75
61.75
96,103
Oct 26, 2026
62.45
62.70
61.40
61.75
61.75
298,265
Oct 23, 2026
62.00
62.30
60.75
61.50
61.50
213,498
Oct 22, 2026
61.60
62.30
61.05
62.10
62.10
140,386
Oct 21, 2026
60.80
62.20
60.40
62.10
62.10
231,388
Oct 20, 2026
60.40
61.05
59.95
60.80
60.80
143,912
Oct 19, 2026
60.10
60.40
59.50
60.40
60.40
111,405
Oct 16, 2026
60.70
61.10
60.05
60.05
60.05
194,571
Oct 15, 2026
60.50
60.95
60.00
60.40
60.40
160,815
Oct 14, 2026
60.30
61.20
60.10
61.00
61.00
171,094
Oct 13, 2026
59.80
60.50
59.80
60.10
60.10
123,493
Oct 12, 2026
59.55
60.00
59.45
59.80
59.80
188,808
Oct 9, 2026
57.85
59.60
57.85
59.30
59.30
175,099
Oct 8, 2026
57.55
58.20
57.20
57.70
57.70
140,411
Oct 7, 2026
58.00
58.80
57.55
57.55
57.55
131,004
Oct 6, 2026
58.15
59.15
58.15
58.25
58.25
111,401
Oct 5, 2026
58.55
59.10
57.85
57.90
57.90
116,506
Oct 2, 2026
59.00
59.20
58.35
58.50
58.50
144,841
Oct 1, 2026
59.50
59.80
58.70
58.70
58.70
146,550
Sep 30, 2026
59.30
60.15
59.30
59.65
59.65
163,382
Sep 29, 2026
59.45
59.60
58.95
59.05
59.05
131,265
Sep 28, 2026
59.45
60.00
59.10
59.10
59.10
102,240
Sep 25, 2026
59.00
60.00
59.00
59.45
59.45
153,857
Sep 24, 2026
58.95
58.95
58.10
58.55
58.55
99,981
Sep 23, 2026
59.60
60.00
58.90
59.10
59.10
140,034
Sep 22, 2026
59.75
60.10
59.20
59.35
59.35
111,856
Sep 21, 2026
58.80
59.85
58.60
59.75
59.75
121,788
Sep 18, 2026
58.65
59.15
58.30
58.60
58.60
217,961
Sep 17, 2026
58.35
59.05
58.35
58.65
58.65
110,204
Sep 16, 2026
57.30
58.95
57.30
57.80
57.80
278,269
Sep 15, 2026
57.05
57.60
56.25
57.55
57.55
90,747
Sep 14, 2026
57.70
57.80
56.80
57.30
57.30
109,999
Sep 11, 2026
58.40
58.50
57.65
57.75
57.75
84,121
Sep 10, 2026
58.65
59.35
58.10
58.10
58.10
122,371
Sep 9, 2026
59.00
59.35
58.65
58.65
58.65
83,732
Sep 8, 2026
59.00
59.75
58.70
59.20
59.20
190,481
Sep 7, 2026
59.70
59.95
58.85
59.00
59.00
100,696
Sep 4, 2026
58.75
59.95
58.75
59.60
59.60
160,861
Sep 3, 2026
57.15
59.30
57.15
59.25
59.25
221,125
Sep 2, 2026
56.85
57.70
56.65
57.15
57.15
113,969
Sep 1, 2026
57.45
57.70
56.75
56.75
56.75
117,715
Aug 31, 2026
58.35
58.35
57.35
57.50
57.50
182,972
Aug 28, 2026
58.05
59.35
58.05
58.35
58.35
286,689
Aug 27, 2026
55.60
58.15
55.50
58.05
58.05
287,969
Aug 26, 2026
55.85
56.20
55.40
55.60
55.60
88,049
Aug 25, 2026
55.20
56.00
55.20
55.60
55.60
150,082
Aug 24, 2026
55.50
55.50
54.85
55.00
55.00
86,154
Aug 21, 2026
55.40
55.85
55.25
55.50
55.50
99,524
Aug 20, 2026
54.80
56.05
54.70
55.65
55.65
139,261
Aug 19, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
55.00
55.15
54.45
54.80
54.80
153,133
Aug 18, 2026
54.90
55.90
54.60
55.50
55.05
153,745
Aug 17, 2026
55.50
55.70
54.70
55.05
54.60
134,476
Aug 14, 2026
56.35
56.65
55.30
55.50
55.05
178,164
Aug 13, 2026
56.10
56.90
56.10
56.30
55.84
89,949
Aug 12, 2026
56.10
56.55
55.90
56.20
55.74
72,146
Aug 11, 2026
56.05
56.60
55.85
56.10
55.65
76,274
Aug 10, 2026
56.75
57.10
56.05
56.05
55.60
106,483
Aug 7, 2026
56.70
57.35
56.55
56.85
56.39
83,638
Aug 6, 2026
56.50
57.10
56.25
56.75
56.29
129,342
Aug 5, 2026
57.50
58.00
56.55
56.60
56.14
99,824
Aug 4, 2026
57.00
57.30
56.50
56.95
56.49
104,903
Aug 3, 2026
56.90
57.40
56.05
56.60
56.14
164,958
Jul 31, 2026
57.00
57.80
56.35
56.45
55.99
116,294
Jul 30, 2026
56.60
57.20
56.60
56.75
56.29
93,050
Jul 29, 2026
56.60
57.05
56.15
56.50
56.04
97,386
Jul 28, 2026
55.60
56.60
55.50
56.45
55.99
113,898
Jul 27, 2026
55.35
56.10
55.35
55.80
55.35
154,863
Jul 24, 2026
53.85
55.10
53.75
55.10
54.65
70,534
Jul 23, 2026
54.50
54.75
53.75
53.95
53.51
70,886
Jul 22, 2026
53.75
54.75
53.50
54.60
54.16
76,793
Jul 21, 2026
54.20
54.35
53.40
53.85
53.41
70,964
Jul 20, 2026
54.70
55.00
53.90
54.20
53.76
109,887
Jul 17, 2026
55.35
55.50
54.55
54.85
54.41
90,298
Jul 16, 2026
55.40
55.90
54.85
55.30
54.85
111,220
Jul 15, 2026
54.20
55.60
53.85
55.05
54.60
261,045
Jul 14, 2026
52.90
54.45
52.80
54.30
53.86
213,636
Jul 13, 2026
53.00
53.10
52.60
52.95
52.52
94,500
Jul 10, 2026
53.65
53.85
53.05
53.15
52.72
72,506
Jul 9, 2026
53.00
53.75
52.85
53.75
53.31
129,314
Jul 8, 2026
53.70
53.70
52.40
52.65
52.22
114,713
Jul 7, 2026
54.05
54.45
53.60
53.75
53.31
131,501
Jul 6, 2026
54.45
54.65
53.85
54.05
53.61
163,066
Jul 3, 2026
53.40
54.75
53.30
54.45
54.01
138,541
Jul 2, 2026
52.85
53.90
52.40
53.40
52.97
147,824
Jul 1, 2026
52.85
53.15
51.45
52.90
52.47
227,466
Jun 30, 2026
53.25
53.50
52.60
52.70
52.27
153,694
Jun 29, 2026
53.40
53.90
53.05
53.05
52.62
124,673
Jun 26, 2026
53.05
53.40
52.05
53.40
52.97
113,583
Jun 25, 2026
53.40
53.80
53.15
53.20
52.77
92,629
Jun 24, 2026
52.80
53.35
52.40
53.20
52.77
189,355
Jun 23, 2026
53.00
53.25
52.15
52.80
52.37
160,914
Jun 22, 2026
53.80
53.80
52.90
53.45
53.02
116,640
Jun 18, 2026
54.55
54.65
53.50
53.80
53.36
134,255
Jun 17, 2026
55.25
55.25
54.05
54.60
54.16
129,386
Jun 16, 2026
55.35
56.10
55.05
55.20
54.75
278,552
Jun 15, 2026
55.35
56.25
55.20
55.25
54.80
263,751
Jun 12, 2026
55.15
55.15
54.00
54.30
53.86
379,954
Jun 11, 2026
51.90
53.25
51.60
52.80
52.37
173,379
Jun 10, 2026
51.65
52.65
51.55
52.05
51.63
137,814
Jun 9, 2026
52.45
52.65
51.50
51.50
51.08
139,302
Jun 8, 2026
52.00
52.60
51.75
52.50
52.07
97,872
Jun 5, 2026
52.85
53.45
52.50
52.65
52.22
179,199
Jun 4, 2026
52.25
53.15
52.05
52.80
52.37
86,693
Jun 3, 2026
52.95
52.95
52.05
52.10
51.68
130,166
Jun 2, 2026
52.95
54.00
52.80
52.95
52.52
110,833
Jun 1, 2026
54.40
54.40
52.45
52.80
52.37
171,448
May 29, 2026
55.30
55.30
54.10
54.10
53.66
322,694
May 28, 2026
56.05
56.05
54.90
54.90
54.45
150,880
May 27, 2026
55.05
57.20
54.90
57.20
56.74
370,207
May 26, 2026
55.70
55.90
54.90
54.95
54.50
138,098
May 25, 2026
54.75
55.85
54.75
55.65
55.20
172,556
May 22, 2026
53.90
54.50
53.60
54.40
53.96
106,833
May 21, 2026
53.00
53.95
53.00
53.60
53.17
125,392
May 20, 2026
51.80
53.70
51.50
53.05
52.62
201,084
May 19, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
52.20
52.80
51.90
52.00
51.58
134,324
May 18, 2026
51.80
52.85
51.30
52.50
51.63
208,290
May 15, 2026
52.30
52.90
51.80
51.95
51.09
146,575
May 13, 2026
51.60
52.30
51.45
52.30
51.43
119,454
May 12, 2026
52.10
52.20
51.20
51.40
50.55
125,521
May 11, 2026
52.55
52.90
51.90
52.40
51.53
189,076
May 8, 2026
52.75
52.75
52.15
52.55
51.68
164,926
May 7, 2026
52.75
53.80
52.75
52.90
52.02
235,009
May 6, 2026
52.00
53.40
52.00
52.75
51.87
233,380
May 5, 2026
51.65
52.45
51.20
51.45
50.60
114,862
May 4, 2026
52.00
52.45
51.65
51.75
50.89
157,535
Apr 30, 2026
50.75
51.70
50.30
51.50
50.64
65,671
Apr 29, 2026
51.85
52.10
51.20
51.25
50.40
128,466
Apr 28, 2026
51.65
51.95
51.20
51.85
50.99
198,426
Apr 27, 2026
52.10
52.40
51.60
51.60
50.74
144,809
Apr 24, 2026
52.70
52.70
51.60
52.20
51.33
227,649
Apr 23, 2026
53.10
53.35
52.75
52.75
51.87
173,888
Apr 22, 2026
53.35
53.50
52.70
53.30
52.41
124,715
Apr 21, 2026
53.05
53.90
52.90
53.15
52.27
168,150
Apr 20, 2026
52.70
53.35
52.25
53.05
52.17
175,764
Apr 17, 2026
52.65
53.65
52.55
53.40
52.51
233,950
Apr 16, 2026
52.00
52.90
52.00
52.65
51.78
135,248
Apr 15, 2026
51.85
52.25
51.65
52.10
51.23
221,071
Apr 14, 2026
51.00
51.95
50.95
51.85
50.99
147,620
Apr 13, 2026
50.25
51.00
49.82
50.85
50.01
197,533
Apr 10, 2026
49.60
51.00
49.60
50.50
49.66
174,745
Apr 9, 2026
49.68
49.68
49.00
49.44
48.62
131,431
Apr 8, 2026
50.25
50.85
49.48
49.68
48.85
294,756
Apr 7, 2026
48.16
49.70
48.06
48.42
47.62
373,425
Apr 2, 2026
47.70
48.10
47.56
47.66
46.87
118,905
Apr 1, 2026
49.00
49.30
48.20
48.48
47.67
222,903
Mar 31, 2026
46.98
48.00
46.82
47.52
46.73
296,144
Mar 30, 2026
46.10
46.72
45.52
46.60
45.83
162,601
Mar 27, 2026
47.40
47.54
46.10
46.10
45.33
207,006
Mar 26, 2026
47.56
47.90
47.16
47.16
46.38
241,263
Mar 25, 2026
47.46
48.14
47.02
47.56
46.77
250,188
Mar 24, 2026
46.82
47.46
46.46
46.90
46.12
390,376
Mar 23, 2026
45.50
47.36
44.80
46.64
45.87
541,945
Mar 20, 2026
47.96
48.30
46.74
46.74
45.96
213,076
Mar 19, 2026
47.82
48.14
47.22
47.70
46.91
305,826
Mar 18, 2026
48.46
49.14
48.24
48.32
47.52
255,780
Mar 17, 2026
48.34
48.64
47.80
48.34
47.54
164,847
Mar 16, 2026
48.50
48.94
48.04
48.34
47.54
323,628
Mar 13, 2026
49.02
49.90
48.34
48.74
47.93
550,779
Mar 12, 2026
50.00
50.60
49.70
50.25
49.42
277,867
Mar 11, 2026
50.70
51.20
49.76
50.55
49.71
266,109
Mar 10, 2026
50.20
51.10
50.20
50.75
49.91
175,407
Mar 9, 2026
49.50
49.98
49.00
49.30
48.48
400,494
Mar 6, 2026
50.45
51.25
50.05
50.50
49.66
357,209
Mar 5, 2026
50.65
51.30
50.05
50.45
49.61
287,701
Mar 4, 2026
49.34
50.85
49.24
50.55
49.71
235,982
Mar 3, 2026
49.76
50.00
48.88
49.52
48.70
238,253
Mar 2, 2026
50.45
51.10
49.96
50.45
49.61
279,478
Feb 27, 2026
52.05
52.65
51.85
51.95
51.09
314,377
Feb 26, 2026
50.70
52.25
50.70
52.00
51.14
252,087
Feb 25, 2026
50.95
51.55
50.70
50.70
49.86
158,829
Feb 24, 2026
51.00
51.50
50.65
51.00
50.15
166,045
Feb 23, 2026
51.20
51.70
50.75
50.85
50.01
198,880
Feb 20, 2026
51.15
51.85
50.85
51.45
50.60
312,220
Feb 19, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
51.50
51.70
51.10
51.25
50.40
197,357
Feb 18, 2026
51.70
52.10
51.65
51.90
50.60
226,687
Feb 17, 2026
51.45
51.80
51.05
51.60
50.30
160,098
Feb 16, 2026
51.45
52.00
51.30
51.50
50.21
287,105
Feb 13, 2026
50.95
51.75
50.90
51.40
50.11
200,050
Feb 12, 2026
52.00
52.00
50.95
50.95
49.67
257,064
Feb 11, 2026
52.65
52.85
52.00
52.00
50.69
321,960
Feb 10, 2026
51.60
52.70
51.60
52.70
51.38
318,215
Feb 9, 2026
51.80
52.45
51.40
51.55
50.25
514,116
Feb 6, 2026
52.65
52.80
51.35
51.65
50.35
400,297
Feb 5, 2026
55.65
55.65
52.15
52.65
51.33
471,482
Feb 4, 2026
55.30
55.85
54.75
55.80
54.40
385,636
Feb 3, 2026
55.50
56.05
55.10
55.45
54.06
201,855
Feb 2, 2026
54.80
55.80
54.05
55.55
54.15
247,352
Jan 30, 2026
56.00
56.25
54.90
54.90
53.52
290,164
Jan 29, 2026
57.30
57.45
55.90
55.90
54.49
284,527
Jan 28, 2026
58.10
58.15
57.20
57.40
55.96
166,797
Jan 27, 2026
58.90
59.05
58.00
58.00
56.54
105,637
Jan 26, 2026
59.80
59.85
58.70
58.75
57.27
213,005
Jan 23, 2026
60.30
60.55
59.65
59.85
58.35
128,096
Jan 22, 2026
59.80
60.90
59.80
60.30
58.78
218,741
Jan 21, 2026
59.00
59.20
57.80
59.10
57.61
265,724
Jan 20, 2026
59.15
59.65
58.50
59.45
57.96
180,111
Jan 19, 2026
62.00
62.00
59.00
59.30
57.81
433,679
Jan 16, 2026
63.55
63.55
62.35
63.30
61.71
185,231
Jan 15, 2026
62.55
63.85
62.55
63.55
61.95
209,288
Jan 14, 2026
61.50
62.55
61.20
62.55
60.98
348,424
Jan 13, 2026
60.25
61.45
59.95
61.30
59.76
212,741
Jan 12, 2026
59.65
60.65
59.55
60.25
58.74
293,436
Jan 9, 2026
59.30
59.80
58.85
59.65
58.15
143,868
Jan 8, 2026
60.05
60.35
59.15
59.15
57.66
162,523
Jan 7, 2026
59.55
60.40
59.50
60.05
58.54
195,909
Jan 5, 2026
59.35
60.10
59.20
59.35
57.86
122,266
Jan 2, 2026
59.30
60.25
58.80
59.30
57.81
297,057
Dec 30, 2025
59.40
59.50
58.80
59.35
57.86
137,956
Dec 29, 2025
58.30
59.45
58.20
59.40
57.91
242,645
Dec 23, 2025
57.35
58.70
57.25
58.35
56.88
191,973
Dec 22, 2025
56.00
57.25
56.00
57.20
55.76
182,448
Dec 19, 2025
55.70
56.10
55.50
56.10
54.69
175,584
Dec 18, 2025
55.00
55.85
54.80
55.80
54.40
173,564
Dec 17, 2025
55.15
55.65
54.85
55.10
53.71
163,975
Dec 16, 2025
54.80
55.45
54.70
55.15
53.76
194,891
Dec 15, 2025
54.90
55.55
54.45
54.85
53.47
267,148
Dec 12, 2025
54.75
55.60
54.55
54.80
53.42
144,018
Dec 11, 2025
54.95
55.10
54.35
54.75
53.37
166,293
Dec 10, 2025
55.40
55.50
54.60
54.95
53.57
172,429
Dec 9, 2025
55.40
55.70
55.15
55.20
53.81
157,088
Dec 8, 2025
55.55
55.95
55.25
55.40
54.01
131,614
Dec 5, 2025
55.40
55.90
55.10
55.45
54.06
142,865
Dec 4, 2025
54.35
55.30
54.35
55.10
53.71
190,080
Dec 3, 2025
55.15
55.30
54.00
54.10
52.74
224,476
Dec 2, 2025
56.25
56.25
55.15
55.15
53.76
151,822
Dec 1, 2025
57.50
57.50
55.95
56.25
54.84
177,519
Nov 28, 2025
57.55
57.95
57.00
57.80
56.35
216,145
Nov 27, 2025
57.00
57.70
56.90
57.55
56.10
141,871
Nov 26, 2025
56.80
57.35
56.55
56.90
55.47
117,581
Nov 25, 2025
55.35
56.80
55.30
56.70
55.27
190,028
Nov 24, 2025
54.25
55.35
54.25
55.25
53.86
217,983
Nov 21, 2025
54.20
54.90
54.00
54.15
52.79
199,100
Nov 20, 2025
55.45
55.65
54.50
54.60
53.23
217,806
Nov 19, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
55.75
55.95
54.90
55.00
53.62
255,013
Nov 18, 2025
56.00
56.20
55.50
56.05
54.20
285,840
Nov 17, 2025
57.55
57.55
56.45
56.45
54.59
196,770
Nov 14, 2025
57.90
57.90
57.00
57.55
55.65
220,719
Nov 13, 2025
59.10
59.50
57.95
57.95
56.04
260,510
Nov 12, 2025
59.00
59.35
57.80
58.85
56.91
308,431
Nov 11, 2025
58.50
59.15
58.00
58.75
56.81
469,608
Nov 10, 2025
56.80
58.35
56.35
57.85
55.94
855,549
Nov 7, 2025
55.00
55.25
54.25
54.65
52.85
218,627
Nov 6, 2025
54.90
55.85
54.90
55.20
53.38
266,646
Nov 5, 2025
55.05
55.25
54.70
54.70
52.90
124,701
Nov 4, 2025
56.00
56.00
54.90
55.45
53.62
195,172
Nov 3, 2025
55.95
57.00
55.80
56.30
54.44
250,317
Oct 31, 2025
56.25
56.50
55.70
55.70
53.86
58,881
Oct 30, 2025
55.85
56.35
55.75
56.25
54.40
100,604
