Svolder AB (publ) (FRA:SKD)
Germany · Delayed Price · Currency is EUR 4.906
+0.064 (1.32%)
At close: Aug 26, 2026
FRA:SKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 0.36% | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 0.04% | - |
| Aug 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -0.40% | - |
| Aug 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -1.17% | - |
| Aug 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | 0.10% | - |
| Aug 7, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.20% | - |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -1.28% | - |
| Aug 5, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | 1.50% | - |
| Aug 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -0.69% | - |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.39% | - |
| Jul 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 1.95% | - |
| Jul 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 0.24% | - |
| Jul 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 1.81% | - |
| Jul 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.49% | - |
| Jul 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | 4.17% | - |
| Jul 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -1.18% | - |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 0.55% | - |
| Jul 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | -0.76% | - |
| Jul 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -1.33% | - |
| Jul 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.78 | 0.37% | - |
| Jul 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -1.39% | - |
| Jul 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | 1.97% | - |
| Jul 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 3.69% | - |
| Jul 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -0.17% | - |
| Jul 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -1.74% | - |
| Jul 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 0.38% | - |
| Jul 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -0.47% | - |
| Jul 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | -0.76% | - |
| Jul 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -0.92% | - |
| Jul 6, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 1.48% | - |
| Jul 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 1.51% | - |
| Jul 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | 0.56% | - |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -1.28% | - |
| Jun 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -0.30% | - |
| Jun 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | 1.73% | - |
| Jun 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -1.33% | - |
| Jun 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | 1.21% | - |
| Jun 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -0.39% | - |
| Jun 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | -2.07% | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | 0.30% | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -1.87% | - |
| Jun 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -2.43% | - |