Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 5.02
-0.17 (-3.18%)
Last updated: Dec 2, 2025, 8:04 AM CET
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| Nov 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.61% | - |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.99% | - |
| Nov 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.50% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.07% | - |
| Nov 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.90% | - |
| Nov 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.05 | -0.68% | 1,414 |
| Nov 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | -1.16% | - |
| Nov 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | -1.89% | - |
| Nov 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 0.09% | - |
| Nov 12, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 2.92% | - |
| Nov 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | 1.48% | - |
| Nov 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 3.56% | - |
| Nov 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.85% | - |
| Nov 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.04% | - |
| Nov 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -1.60% | - |
| Nov 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -0.20% | - |
| Nov 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.20% | - |
| Oct 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.40% | - |
| Oct 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -1.38% | - |
| Oct 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.10% | - |
| Oct 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | -0.59% | - |
| Oct 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.89% | - |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 1.68% | - |
| Oct 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.65% | - |
| Oct 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 1.06% | - |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.20% | - |
| Oct 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | 1.37% | - |
| Oct 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 0.88% | - |
| Oct 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -0.71% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -0.29% | - |
| Oct 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | -1.35% | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1.11% | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -1.14% | - |
| Oct 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | -0.08% | - |
| Oct 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.08% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.41% | - |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 2.01% | - |
| Oct 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -0.58% | - |
| Oct 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | 0.80% | - |
| Oct 1, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 0.67% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -1.08% | - |
| Sep 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | 0.76% | - |
| Sep 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.96% | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -1.44% | - |
| Sep 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | 1.71% | - |
| Sep 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | -0.08% | - |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -0.99% | - |