Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 201.50
+0.50 (0.25%)
At close: Nov 7, 2025
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.25% | 23,385 |
| Nov 6, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.74% | 11,271 |
| Nov 5, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.00% | 9,891 |
| Nov 4, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.25% | 13,067 |
| Nov 3, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.13% | 51,877 |
| Oct 31, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.71% | 17,918 |
| Oct 30, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0.61% | 27,569 |
| Oct 29, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.40% | 19,272 |
| Oct 28, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.40% | 14,263 |
| Oct 27, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.10% | 18,033 |
| Oct 24, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.10% | 21,166 |
| Oct 23, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0.51% | 19,194 |
| Oct 22, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -1.10% | 14,905 |
| Oct 21, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.40% | 18,062 |
| Oct 20, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.51% | 29,441 |
| Oct 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | 27,513 |
| Oct 16, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.20% | 255,387 |
| Oct 15, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.10% | 27,600 |
| Oct 14, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.10% | 17,890 |
| Oct 13, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.30% | 22,811 |
| Oct 10, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.40% | 32,787 |
| Oct 9, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -0.40% | 18,299 |
| Oct 8, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 0.20% | 21,332 |
| Oct 7, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.58% | 22,665 |
| Oct 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 12,133 |
| Oct 3, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.25% | 20,051 |
| Oct 2, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 0.25% | 15,008 |
| Oct 1, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | 12,058 |
| Sep 30, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.25% | 26,345 |
| Sep 29, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | 7,553 |
| Sep 26, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 9,734 |
| Sep 25, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.69% | 11,273 |
| Sep 24, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.24% | 18,363 |
| Sep 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 12,523 |
| Sep 22, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | 16,368 |
| Sep 19, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 15,669 |
| Sep 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 10,647 |
| Sep 17, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 12,459 |
| Sep 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 11,722 |
| Sep 15, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 18,286 |
| Sep 12, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 7,331 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 7,133 |
| Sep 10, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 12,444 |
| Sep 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 11,893 |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.71% | 29,704 |
| Sep 5, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.71% | 8,816 |
| Sep 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 7,013 |
| Sep 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.24% | 10,395 |
| Sep 2, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.47% | 30,490 |
| Sep 1, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.95% | 9,240 |