Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 190.00
+2.80 (1.50%)
At close: May 5, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.50% | 8,075 |
| May 4, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 1.63% | 8,056 |
| Apr 30, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -0.75% | 5,043 |
| Apr 29, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | 11,037 |
| Apr 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | 12,737 |
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.51% | 17,781 |
| Apr 24, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -1.93% | 22,720 |
| Apr 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.21% | 18,435 |
| Apr 22, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -1.06% | 4,127 |
| Apr 21, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.32% | 13,904 |
| Apr 20, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.66% | 18,472 |
| Apr 17, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2.12% | 19,564 |
| Apr 16, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.21% | 21,552 |
| Apr 15, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 22,678 |
| Apr 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 27,296 |
| Apr 13, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4.61% | 24,973 |
| Apr 10, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 3.98% | 14,503 |
| 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 |