Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 4.688
+0.012 (0.26%)
At close: Feb 20, 2026
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | 1.05% | - |
| Jan 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 2.60% | - |
| Jan 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 1.09% | - |
| Jan 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | 1.66% | - |
| Jan 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | 0.74% | - |
| Jan 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | -0.83% | - |
| Jan 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | 0.37% | - |
| Jan 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - | - |
| Jan 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | 0.46% | - |
| Jan 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | 0.47% | - |
| Jan 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | 0.37% | - |
| Dec 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 1.33% | - |
| Dec 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 0.48% | - |
| Dec 23, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.20 | 4.84% | 19 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 0.81% | - |
| Dec 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 1.06% | - |
| Dec 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | -1.37% | - |
| Dec 17, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 1.26% | - |
| Dec 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | -1.25% | - |
| Dec 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 1.18% | - |
| Dec 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -1.05% | - |
| Dec 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | - | - |
| Dec 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | -0.32% | - |
| Dec 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 0.52% | - |
| Dec 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 0.57% | - |