Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 5.18
-0.12 (-2.26%)
At close: Jan 30, 2026
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.26% | - |
| Jan 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Jan 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | - |
| Jan 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.54% | - |
| Jan 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.27% | - |
| Jan 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.82% | - |
| Jan 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.39% | - |
| Jan 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.75% | - |
| Jan 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -5.38% | - |
| Jan 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.82% | - |
| Jan 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | - |
| Jan 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.60% | - |
| Jan 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.09% | - |
| Jan 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.66% | - |
| Jan 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Jan 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | - |
| Jan 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Jan 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jan 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.46% | - |
| Jan 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.47% | - |
| Jan 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | - |
| Dec 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.33% | - |
| Dec 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.48% | - |
| Dec 23, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 4.84% | 19 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Dec 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.06% | - |
| Dec 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.37% | - |
| Dec 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.26% | - |
| Dec 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.25% | - |
| Dec 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.18% | - |
| Dec 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.05% | - |
| Dec 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Dec 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.32% | - |
| Dec 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.52% | - |
| Dec 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.57% | - |
| Dec 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.19% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.93% | - |
| Dec 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.04% | - |
| Dec 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.18% | - |
| Dec 1, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.97% | 21 |
| 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% | - |