Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 20.50
-0.30 (-1.44%)
Mar 16, 2026, 11:28 AM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | 1,053 |
| Mar 12, 2026 | 20.60 | 21.00 | 20.10 | 20.80 | 20.80 | 0.97% | 1,720 |
| Mar 11, 2026 | 20.40 | 20.70 | 20.40 | 20.60 | 20.60 | - | 312 |
| Mar 10, 2026 | 20.00 | 21.80 | 19.95 | 20.60 | 20.60 | 2.49% | 2,046 |
| Mar 9, 2026 | 20.20 | 20.90 | 19.50 | 20.10 | 20.10 | -0.50% | 912 |
| Mar 6, 2026 | 20.50 | 20.90 | 20.00 | 20.20 | 20.20 | -1.94% | 3,230 |
| Mar 5, 2026 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 901 |
| Mar 4, 2026 | 21.00 | 21.80 | 20.70 | 20.90 | 20.90 | -2.34% | 4,074 |
| Mar 3, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 5,315 |
| Mar 2, 2026 | 21.00 | 21.90 | 20.80 | 21.10 | 21.10 | -1.86% | 3,887 |
| Feb 27, 2026 | 21.00 | 21.60 | 20.60 | 21.50 | 21.50 | 0.94% | 5,110 |
| Feb 26, 2026 | 21.40 | 21.40 | 20.30 | 21.30 | 21.30 | - | 10,121 |
| Feb 25, 2026 | 21.70 | 21.70 | 20.80 | 21.30 | 21.30 | 2.40% | 2,361 |
| Feb 24, 2026 | 21.50 | 21.50 | 20.40 | 20.80 | 20.80 | -4.59% | 6,358 |
| 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 |