Investment AB Spiltan (NGM:SPLTN)
Sweden · Delayed Price · Currency is SEK 190.00
+0.80 (0.42%)
At close: May 26, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.42% | 22,294 |
| May 25, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.94% | 32,389 |
| May 22, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.75% | 21,098 |
| May 21, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | 17,683 |
| May 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.17% | 16,581 |
| May 19, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 3.19% | 13,398 |
| May 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.11% | 11,764 |
| May 15, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -0.87% | 13,516 |
| May 13, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.66% | 7,271 |
| May 12, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -2.35% | 10,167 |
| May 11, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.07% | 17,822 |
| May 8, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 183.20 | -0.85% | 10,418 |
| May 7, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 184.77 | 0.43% | 8,723 |
| May 6, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.98 | -1.05% | 12,227 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 185.94 | 1.50% | 8,075 |
| May 4, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 183.20 | 1.63% | 8,056 |
| Apr 30, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 180.26 | -0.75% | 5,043 |
| Apr 29, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 181.63 | -0.22% | 11,037 |
| Apr 28, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 182.03 | -1.06% | 12,737 |
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.98 | 2.51% | 17,781 |
| Apr 24, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 179.48 | -1.93% | 22,720 |
| Apr 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 183.00 | 0.21% | 18,435 |
| Apr 22, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 182.61 | -1.06% | 4,127 |
| Apr 21, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 184.57 | -0.32% | 13,904 |
| Apr 20, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 185.16 | -1.66% | 18,472 |
| Apr 17, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 188.29 | 2.12% | 19,564 |
| Apr 16, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 184.37 | 0.21% | 21,552 |
| Apr 15, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.98 | 1.08% | 22,678 |
| Apr 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 182.03 | - | 27,296 |
| Apr 13, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 182.03 | 4.61% | 24,973 |
| Apr 10, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 174.00 | 3.98% | 14,503 |
| Apr 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 167.35 | -0.70% | 9,160 |
| Apr 8, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 168.52 | 2.74% | 11,623 |
| Apr 7, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 164.02 | -1.06% | 31,356 |
| Apr 2, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 165.78 | -0.35% | 3,679 |
| Apr 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.37 | 0.47% | 37,027 |
| Mar 31, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 165.58 | 1.44% | 17,219 |
| Mar 30, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 163.24 | - | 10,999 |
| Mar 27, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 163.24 | -1.53% | 7,452 |
| Mar 26, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 165.78 | 2.05% | 7,882 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 162.45 | 0.36% | 25,615 |
| Mar 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 161.87 | -0.48% | 9,553 |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 162.65 | - | 26,232 |
| Mar 20, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 162.65 | -1.07% | 45,820 |
| Mar 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.41 | -2.33% | 46,250 |
| Mar 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - | 33,732 |
| Mar 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | -1.15% | 32,260 |
| Mar 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | -2.47% | 46,356 |
| Mar 13, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 174.59 | -0.11% | 6,132 |
| Mar 12, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 174.78 | -1.33% | 9,533 |