Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 174.00
+1.20 (0.69%)
At close: Oct 16, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.69% | 16,098 |
| Oct 15, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.17% | 25,518 |
| Oct 14, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.12% | 5,001 |
| Oct 13, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.12% | 6,912 |
| Oct 12, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.16% | 16,886 |
| Oct 9, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.82% | 8,514 |
| Oct 8, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -1.38% | 11,238 |
| Oct 7, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.11% | 9,728 |
| Oct 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.23% | 6,022 |
| Oct 5, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -2.47% | 19,504 |
| Oct 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.11% | 8,194 |
| Oct 1, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.56% | 6,114 |
| Sep 30, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.44% | 8,894 |
| Sep 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.11% | 6,950 |
| Sep 28, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.11% | 9,095 |
| Sep 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 14,278 |
| Sep 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.22% | 11,368 |
| Sep 23, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - | 9,805 |
| Sep 22, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.66% | 23,266 |
| Sep 21, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0.55% | 11,704 |
| Sep 18, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.55% | 9,821 |
| Sep 17, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.11% | 4,630 |
| Sep 16, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.55% | 17,176 |
| Sep 15, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.33% | 14,126 |
| Sep 14, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.44% | 23,664 |
| Sep 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.78% | 5,783 |
| Sep 10, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -0.22% | 8,275 |
| Sep 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.11% | 9,334 |
| Sep 8, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -0.55% | 16,471 |
| Sep 7, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -1.41% | 13,808 |
| Sep 4, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.54% | 13,370 |
| Sep 3, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 2.10% | 11,052 |
| Sep 2, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.44% | 15,174 |
| Sep 1, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -1.20% | 18,428 |
| Aug 31, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 57,466 |
| Aug 28, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | 9,256 |
| Aug 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.33% | 18,240 |
| Aug 26, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 1.22% | 28,173 |
| Aug 25, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 1.35% | 21,264 |
| Aug 24, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.11% | 22,570 |
| Aug 21, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.45% | 10,028 |
| Aug 20, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.11% | 45,234 |
| Aug 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 10,580 |
| Aug 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 9,132 |
| Aug 17, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 27,588 |
| Aug 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | 40,300 |
| Aug 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.68% | 28,802 |
| Aug 12, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -0.90% | 13,782 |
| Aug 11, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.79% | 15,746 |
| Aug 10, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.90% | 8,556 |