Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 5.42
+0.07 (1.21%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:SKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.21% | 9 |
| Oct 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.09% | - |
| Oct 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.00% | - |
| Oct 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.29% | - |
| Oct 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.59% | - |
| Oct 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.71% | - |
| Oct 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.16% | - |
| Oct 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.37% | - |
| Oct 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.77% | - |
| Oct 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | - |
| Oct 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.85% | - |
| Oct 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.30% | - |
| Oct 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.30% | - |
| Oct 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.69% | - |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.49% | - |
| Sep 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.69% | - |
| Sep 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Sep 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | - |
| Sep 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% | - |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.66% | - |
| Sep 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.58% | - |
| Sep 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.58% | - |
| Sep 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.69% | - |
| Sep 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.16% | - |
| Sep 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.52% | - |
| Sep 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Sep 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.85% | - |
| Sep 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.82% | - |
| Sep 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75% | - |
| Sep 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% | - |
| Sep 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Sep 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.49% | - |
| Sep 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.97% | - |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.44% | - |
| Sep 1, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.28% | - |
| Aug 31, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Aug 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.57% | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.49% | - |
| Aug 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.32% | - |
| Aug 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Aug 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Aug 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.45% | - |
| Aug 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.08% | - |
| Aug 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.07% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -1.92% | - |
| Aug 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -1.69% | - |