Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 4.204
+0.006 (0.14%)
At close: Mar 27, 2026
FRA:SKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.14% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.04% | - |
| Mar 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.66% | - |
| Mar 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.37% | - |
| Mar 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.83% | - |
| Mar 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.08% | - |
| Mar 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.69% | - |
| Mar 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.91% | - |
| Mar 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.92% | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.24% | - |
| Mar 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.31% | - |
| Mar 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.83% | - |
| Mar 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.84% | - |
| Mar 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.82% | - |
| Mar 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.88% | - |
| Mar 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.75% | - |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.94% | - |
| Mar 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.80% | - |
| Mar 2, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.18% | - |
| Feb 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.34% | - |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.82% | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.52% | - |
| Feb 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.60% | - |
| Feb 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.77% | - |
| Feb 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.26% | - |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.29% | - |
| Feb 18, 2026 | 4.71 | 4.99 | 4.71 | 4.99 | 4.95 | 6.44% | 9 |
| Feb 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | -0.59% | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 1.29% | - |
| Feb 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -3.12% | - |
| Feb 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -0.46% | - |
| Feb 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 2.99% | - |
| Feb 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | -0.72% | - |
| Feb 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -1.25% | - |
| Feb 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | -5.87% | - |
| Feb 5, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.78% | - |
| Feb 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.08 | -0.39% | - |
| Feb 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | 3.88% | - |
| Feb 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -4.48% | - |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | -2.26% | - |
| Jan 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -1.49% | - |
| Jan 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | -0.83% | - |
| Jan 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | -1.54% | - |
| Jan 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | -0.27% | - |
| Jan 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.82% | - |
| Jan 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 1.39% | - |
| Jan 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | 0.75% | - |
| Jan 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | -5.38% | - |
| Jan 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -1.82% | - |