Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 21.80
+0.10 (0.46%)
At close: Feb 23, 2026
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 20.50 | 21.90 | 20.50 | 21.80 | 21.80 | 0.46% | 5,427 |
| Feb 20, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | - | 3,380 |
| Feb 19, 2026 | 21.10 | 21.80 | 21.10 | 21.70 | 21.70 | 0.93% | 4,214 |
| Feb 18, 2026 | 21.70 | 21.70 | 20.90 | 21.50 | 21.50 | -0.46% | 1,801 |
| Feb 17, 2026 | 21.90 | 21.90 | 19.15 | 21.60 | 21.60 | - | 5,106 |
| Feb 16, 2026 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 301,556 |
| Feb 13, 2026 | 21.40 | 21.50 | 20.00 | 21.40 | 21.40 | - | 6,086 |
| Feb 12, 2026 | 20.10 | 22.00 | 20.10 | 21.40 | 21.40 | 4.90% | 6,554 |
| Feb 11, 2026 | 21.70 | 21.70 | 20.20 | 20.40 | 20.40 | -3.32% | 1,536 |
| Feb 10, 2026 | 22.00 | 22.00 | 20.60 | 21.10 | 21.10 | -3.65% | 399 |
| Feb 9, 2026 | 22.00 | 22.00 | 21.20 | 21.90 | 21.90 | -0.45% | 10,116 |
| Feb 6, 2026 | 21.20 | 22.10 | 21.20 | 22.00 | 22.00 | -0.90% | 934 |
| Feb 5, 2026 | 21.20 | 22.30 | 21.10 | 22.20 | 22.20 | 1.83% | 20,823 |
| Feb 4, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | 1.87% | 6,712 |
| Feb 3, 2026 | 20.70 | 21.80 | 20.30 | 21.40 | 21.40 | 3.38% | 1,068 |
| Feb 2, 2026 | 20.30 | 20.70 | 20.10 | 20.70 | 20.70 | 1.97% | 2,188 |
| Jan 30, 2026 | 19.65 | 20.60 | 19.65 | 20.30 | 20.30 | 1.00% | 2,476 |
| Jan 29, 2026 | 19.90 | 20.70 | 19.65 | 20.10 | 20.10 | - | 626 |
| Jan 28, 2026 | 20.10 | 20.60 | 19.10 | 20.10 | 20.10 | - | 3,847 |
| Jan 27, 2026 | 20.80 | 20.90 | 19.75 | 20.10 | 20.10 | -3.37% | 4,070 |
| Jan 26, 2026 | 20.60 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 1,278 |
| Jan 23, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.70 | - | 680 |
| Jan 22, 2026 | 20.60 | 20.70 | 20.20 | 20.70 | 20.70 | -0.48% | 2,994 |
| Jan 21, 2026 | 20.30 | 21.10 | 20.20 | 20.80 | 20.80 | 1.96% | 738 |
| Jan 20, 2026 | 20.40 | 21.10 | 20.40 | 20.40 | 20.40 | -3.32% | 2,904 |
| Jan 19, 2026 | 21.20 | 21.30 | 20.30 | 21.10 | 21.10 | -3.65% | 2,434 |
| Jan 16, 2026 | 20.80 | 22.00 | 20.80 | 21.90 | 21.90 | 2.82% | 2,902 |
| Jan 15, 2026 | 21.00 | 21.90 | 20.80 | 21.30 | 21.30 | -0.93% | 15,017 |
| Jan 14, 2026 | 21.90 | 22.00 | 20.50 | 21.50 | 21.50 | -3.15% | 10,375 |
| Jan 13, 2026 | 23.60 | 23.60 | 22.00 | 22.20 | 22.20 | -5.93% | 8,304 |
| Jan 12, 2026 | 23.60 | 24.00 | 23.50 | 23.60 | 23.60 | -1.67% | 1,080 |
| Jan 9, 2026 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 0.84% | 6,815 |
| Jan 8, 2026 | 23.30 | 24.20 | 23.10 | 23.80 | 23.80 | -2.06% | 944 |
| Jan 7, 2026 | 24.30 | 24.30 | 23.00 | 24.30 | 24.30 | - | 21,154 |
| Jan 5, 2026 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 0.83% | 1,107 |
| Jan 2, 2026 | 23.10 | 24.20 | 23.10 | 24.10 | 24.10 | 1.26% | 4,486 |
| Dec 30, 2025 | 23.40 | 24.20 | 23.20 | 23.80 | 23.80 | 1.71% | 1,118 |
| Dec 29, 2025 | 24.00 | 24.00 | 22.70 | 23.40 | 23.40 | -1.27% | 6,010 |
| Dec 23, 2025 | 23.00 | 24.00 | 22.50 | 23.70 | 23.70 | 3.04% | 10,135 |
| Dec 22, 2025 | 21.70 | 23.20 | 21.70 | 23.00 | 23.00 | 6.48% | 7,826 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | 5.37% | 9,350 |
| Dec 18, 2025 | 20.90 | 21.30 | 20.50 | 20.50 | 20.50 | -1.91% | 5,004 |
| Dec 17, 2025 | 21.10 | 21.10 | 20.40 | 20.90 | 20.90 | -0.95% | 759 |
| Dec 16, 2025 | 21.30 | 21.30 | 20.10 | 21.10 | 21.10 | -0.94% | 2,540 |
| Dec 15, 2025 | 20.70 | 22.20 | 20.70 | 21.30 | 21.30 | 3.40% | 3,703 |
| Dec 12, 2025 | 20.80 | 21.90 | 19.85 | 20.60 | 20.60 | -0.96% | 12,331 |
| Dec 11, 2025 | 21.10 | 21.10 | 20.30 | 20.80 | 20.80 | 1.46% | 7,895 |
| Dec 10, 2025 | 20.40 | 20.90 | 20.30 | 20.50 | 20.50 | 0.99% | 18,683 |
| Dec 9, 2025 | 20.40 | 20.50 | 20.00 | 20.30 | 20.30 | 0.50% | 20,438 |
| Dec 8, 2025 | 20.00 | 20.60 | 19.25 | 20.20 | 20.20 | 4.94% | 106,078 |