Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 176.00
+1.00 (0.57%)
At close: Aug 14, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.11% | 22,444 |
| Aug 6, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.22% | 24,763 |
| Aug 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.44% | 26,092 |
| Aug 4, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.44% | 16,895 |
| Aug 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.90% | 17,934 |
| Jul 31, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.22% | 20,371 |
| Jul 30, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.91% | 22,574 |
| Jul 29, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.11% | 17,142 |
| Jul 28, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -0.11% | 21,183 |
| Jul 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - | 25,194 |
| Jul 24, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - | 13,791 |
| Jul 23, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.68% | 9,420 |
| Jul 22, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.57% | 14,368 |
| Jul 21, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -0.56% | 5,534 |
| Jul 20, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.22% | 7,238 |
| Jul 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.11% | 9,869 |
| Jul 16, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.11% | 5,442 |
| Jul 15, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.90% | 5,922 |
| Jul 14, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.34% | 5,192 |
| Jul 13, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.45% | 12,235 |
| Jul 10, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -0.23% | 13,083 |
| Jul 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.80% | 12,072 |
| Jul 8, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.68% | 7,750 |
| Jul 7, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.11% | 9,946 |
| Jul 6, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.01% | 13,336 |
| Jul 3, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 0.34% | 12,593 |
| Jul 2, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.11% | 12,998 |
| Jul 1, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.67% | 11,157 |
| Jun 30, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 1.82% | 9,676 |
| Jun 29, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | 27,141 |
| Jun 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.90% | 9,555 |
| Jun 25, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.22% | 6,899 |
| Jun 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | 6,890 |
| Jun 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 8,001 |
| Jun 22, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.37% | 9,394 |
| Jun 18, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.43% | 9,302 |
| Jun 17, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.43% | 4,252 |
| Jun 16, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.22% | 9,739 |
| Jun 15, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.22% | 14,113 |
| Jun 12, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.22% | 9,196 |
| Jun 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 15,768 |
| Jun 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.43% | 4,722 |
| Jun 9, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.43% | 9,174 |
| Jun 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.96% | 10,327 |
| Jun 5, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -0.11% | 11,828 |