Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 171.00
-1.20 (-0.70%)
At close: Apr 9, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.70% | 9,160 |
| Apr 8, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 2.74% | 11,623 |
| Apr 7, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.06% | 31,356 |
| Apr 2, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.35% | 3,679 |
| Apr 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.47% | 37,027 |
| Mar 31, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1.44% | 17,219 |
| Mar 30, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - | 10,999 |
| Mar 27, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.53% | 7,452 |
| Mar 26, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 2.05% | 7,882 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.36% | 25,615 |
| Mar 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.48% | 9,553 |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - | 26,232 |
| Mar 20, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -1.07% | 45,820 |
| Mar 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 46,250 |
| Mar 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 33,732 |
| Mar 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 32,260 |
| Mar 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.47% | 46,356 |
| Mar 13, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.11% | 6,132 |
| Mar 12, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.33% | 9,533 |
| Mar 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | 13,352 |
| Mar 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | 33,568 |
| Mar 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 16,164 |
| Mar 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.34% | 12,609 |
| Mar 5, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.90% | 11,270 |
| Mar 4, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.22% | 23,363 |
| Mar 3, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.31% | 15,081 |
| Mar 2, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.51% | 10,185 |
| Feb 27, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.32% | 19,149 |
| Feb 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.20% | 14,612 |
| Feb 25, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.21% | 22,700 |
| Feb 24, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.77% | 20,255 |
| Feb 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | 49,853 |
| Feb 20, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 15,769 |
| Feb 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.30% | 30,967 |
| Feb 18, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.44% | 12,762 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.29% | 41,625 |
| Feb 16, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.47% | 13,172 |
| Feb 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.70% | 47,304 |
| Feb 12, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.47% | 11,326 |
| Feb 11, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.21% | 9,111 |
| Feb 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.03% | 21,768 |
| Feb 9, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.64% | 30,697 |
| Feb 6, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.21% | 26,889 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.74% | 18,892 |
| Feb 4, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.53% | 35,211 |
| Feb 3, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.75% | 46,738 |
| Feb 2, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.10% | 24,002 |
| Jan 30, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 1.15% | 40,473 |
| Jan 29, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -3.72% | 42,466 |
| Jan 28, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.10% | 51,995 |