Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 27.30
-0.10 (-0.36%)
Aug 22, 2025, 5:23 PM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.40 | 27.40 | 26.70 | 27.30 | 27.30 | -0.36% | 41 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.50 | 27.40 | 27.40 | -0.36% | 1,306 |
| Aug 20, 2025 | 27.20 | 27.50 | 26.80 | 27.50 | 27.50 | 7.00% | 1,220 |
| Aug 19, 2025 | 26.00 | 27.30 | 25.70 | 25.70 | 25.70 | -4.46% | 183 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.30 | 26.90 | 26.90 | 0.75% | 823 |
| Aug 15, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 0.75% | 65 |
| Aug 14, 2025 | 26.80 | 27.20 | 25.80 | 26.50 | 26.50 | 1.53% | 1,840 |
| Aug 13, 2025 | 27.40 | 27.40 | 25.70 | 26.10 | 26.10 | -1.14% | 1,915 |
| Aug 12, 2025 | 27.10 | 27.20 | 26.30 | 26.40 | 26.40 | -3.30% | 1,632 |
| Aug 11, 2025 | 27.00 | 27.70 | 26.20 | 27.30 | 27.30 | 1.11% | 2,884 |
| Aug 8, 2025 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | -0.37% | 1,770 |
| Aug 7, 2025 | 27.80 | 28.70 | 26.20 | 27.10 | 27.10 | 0.37% | 3,668 |
| Aug 6, 2025 | 27.50 | 28.10 | 26.00 | 27.00 | 27.00 | -2.88% | 4,464 |
| Aug 5, 2025 | 29.10 | 29.10 | 27.10 | 27.80 | 27.80 | -3.47% | 743 |
| Aug 4, 2025 | 28.10 | 29.00 | 27.50 | 28.80 | 28.80 | 2.49% | 1,372 |
| Aug 1, 2025 | 29.20 | 29.20 | 27.80 | 28.10 | 28.10 | -3.77% | 1,881 |
| Jul 31, 2025 | 27.90 | 29.30 | 27.90 | 29.20 | 29.20 | -0.68% | 116 |
| Jul 30, 2025 | 28.60 | 29.80 | 28.50 | 29.40 | 29.40 | -1.34% | 7,703 |
| Jul 29, 2025 | 30.30 | 30.30 | 28.80 | 29.80 | 29.80 | 1.02% | 785 |
| Jul 28, 2025 | 29.70 | 30.70 | 28.70 | 29.50 | 29.50 | -3.28% | 2,659 |
| Jul 25, 2025 | 29.80 | 31.20 | 29.30 | 30.50 | 30.50 | -1.61% | 1,465 |
| Jul 24, 2025 | 28.70 | 31.00 | 28.70 | 31.00 | 31.00 | - | 412 |
| Jul 23, 2025 | 29.90 | 31.00 | 29.90 | 31.00 | 31.00 | - | 720 |
| Jul 22, 2025 | 29.80 | 31.10 | 29.80 | 31.00 | 31.00 | -0.64% | 921 |
| Jul 21, 2025 | 28.40 | 32.30 | 28.40 | 31.20 | 31.20 | 0.65% | 2,307 |
| Jul 18, 2025 | 29.10 | 31.00 | 28.40 | 31.00 | 31.00 | 0.32% | 1,876 |
| Jul 17, 2025 | 33.10 | 33.10 | 28.60 | 30.90 | 30.90 | -9.12% | 6,174 |
| Jul 16, 2025 | 32.00 | 37.00 | 31.00 | 34.00 | 34.00 | 6.25% | 13,827 |
| Jul 15, 2025 | 31.50 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 59 |
| Jul 14, 2025 | 31.50 | 32.20 | 31.00 | 31.50 | 31.50 | -2.17% | 238 |
| Jul 11, 2025 | 32.20 | 32.20 | 31.00 | 32.20 | 32.20 | -0.31% | 851 |
| Jul 10, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 1.57% | 115 |
| Jul 9, 2025 | 31.50 | 31.90 | 31.00 | 31.80 | 31.80 | -0.93% | 391 |
| Jul 8, 2025 | 32.40 | 32.40 | 31.40 | 32.10 | 32.10 | -0.93% | 267 |
| Jul 7, 2025 | 31.60 | 33.50 | 30.00 | 32.40 | 32.40 | - | 4,068 |
| Jul 4, 2025 | 31.50 | 32.40 | 31.50 | 32.40 | 32.40 | 2.86% | 363 |
| Jul 3, 2025 | 31.20 | 33.00 | 31.10 | 31.50 | 31.50 | -1.25% | 1,158 |
| Jul 2, 2025 | 31.50 | 32.80 | 31.50 | 31.90 | 31.90 | 1.27% | 2,940 |
| Jul 1, 2025 | 32.70 | 32.80 | 30.50 | 31.50 | 31.50 | 0.32% | 10,612 |
| Jun 30, 2025 | 30.30 | 32.00 | 30.30 | 31.40 | 31.40 | 3.63% | 2,297 |
| Jun 27, 2025 | 29.60 | 31.40 | 29.60 | 30.30 | 30.30 | -0.66% | 189 |
| Jun 26, 2025 | 31.90 | 31.90 | 30.50 | 30.50 | 30.50 | -0.97% | 3,368 |
| Jun 25, 2025 | 30.70 | 32.50 | 29.00 | 30.80 | 30.80 | - | 2,915 |
| Jun 24, 2025 | 30.70 | 30.80 | 30.00 | 30.80 | 30.80 | 0.33% | 157 |
| Jun 23, 2025 | 30.90 | 30.90 | 29.90 | 30.70 | 30.70 | -0.97% | 600 |
| Jun 19, 2025 | 30.20 | 31.10 | 30.20 | 31.00 | 31.00 | -0.32% | 1,701 |
| Jun 18, 2025 | 30.80 | 32.40 | 30.80 | 31.10 | 31.10 | 0.65% | 2,459 |
| Jun 17, 2025 | 30.90 | 30.90 | 30.00 | 30.90 | 30.90 | -0.96% | 837 |
| Jun 16, 2025 | 32.00 | 32.00 | 28.20 | 31.20 | 31.20 | -4.88% | 10,011 |
| Jun 13, 2025 | 32.00 | 32.90 | 31.20 | 32.80 | 32.80 | -1.20% | 4,484 |