Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 193.80
+0.20 (0.10%)
At close: Feb 2, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.50% | 35,449 |
| Jan 26, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.84% | - |
| Jan 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.83% | 42,051 |
| Jan 22, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.32% | 33,290 |
| Jan 21, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.32% | 20,366 |
| Jan 20, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.42% | 10,637 |
| Jan 19, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.83% | 17,980 |
| Jan 16, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - | 18,981 |
| Jan 15, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -0.62% | 64,955 |
| Jan 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.41% | 30,660 |
| Jan 13, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.10% | 16,263 |
| Jan 12, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.51% | 28,029 |
| Jan 9, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.61% | 31,877 |
| Jan 8, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.51% | 21,026 |
| Jan 7, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.40% | 22,375 |
| Jan 5, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.30% | 13,755 |
| Jan 2, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.34% | 18,548 |
| Dec 30, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.21% | 16,338 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.21% | 35,793 |
| Dec 23, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.10% | 14,552 |
| Dec 22, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.21% | 16,544 |
| Dec 19, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.10% | 8,744 |
| Dec 18, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.10% | 13,230 |
| Dec 17, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.41% | 11,858 |
| Dec 16, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.20% | 18,418 |
| Dec 15, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.41% | 13,895 |
| Dec 12, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0.82% | 30,469 |
| Dec 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.41% | 27,451 |
| Dec 10, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.11% | 29,628 |
| Dec 9, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.20% | 13,299 |
| Dec 8, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.60% | 11,163 |
| Dec 5, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.10% | 5,863 |
| Dec 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.20% | 14,963 |
| Dec 3, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.30% | 19,948 |
| Dec 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 11,597 |
| Dec 1, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.74% | 9,976 |
| Nov 28, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.25% | 24,016 |
| Nov 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.54% | 16,916 |
| Nov 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.72% | 22,694 |
| Nov 25, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.81% | 27,060 |
| Nov 24, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.51% | 19,777 |
| Nov 21, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.51% | 16,341 |
| Nov 20, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.72% | 11,688 |
| Nov 19, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.11% | 17,251 |