Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 18.95
+0.40 (2.16%)
Apr 2, 2026, 12:46 PM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.95 | 18.95 | 18.55 | 18.95 | 18.95 | 2.16% | 958 |
| Apr 1, 2026 | 18.95 | 19.00 | 18.55 | 18.55 | 18.55 | -2.37% | 14,812 |
| Mar 31, 2026 | 19.50 | 19.55 | 18.90 | 19.00 | 19.00 | -4.76% | 31,181 |
| Mar 30, 2026 | 20.10 | 20.10 | 19.50 | 19.95 | 19.95 | 2.05% | 1,816 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.50 | 19.55 | 19.55 | -1.51% | 12,301 |
| Mar 26, 2026 | 21.20 | 21.20 | 19.85 | 19.85 | 19.85 | -2.22% | 3,087 |
| Mar 25, 2026 | 21.90 | 21.90 | 19.90 | 20.30 | 20.30 | -0.49% | 2,154 |
| Mar 24, 2026 | 21.90 | 21.90 | 20.20 | 20.40 | 20.40 | 3.82% | 4,057 |
| Mar 23, 2026 | 21.80 | 21.80 | 19.65 | 19.65 | 19.65 | -1.75% | 8,378 |
| Mar 20, 2026 | 19.95 | 20.60 | 19.95 | 20.00 | 20.00 | - | 1,266 |
| Mar 19, 2026 | 20.40 | 20.40 | 19.80 | 20.00 | 20.00 | - | 622 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 3,785 |
| Mar 17, 2026 | 20.40 | 20.90 | 19.80 | 20.00 | 20.00 | -2.44% | 1,758 |
| Mar 16, 2026 | 20.50 | 20.80 | 19.95 | 20.50 | 20.50 | -1.44% | 1,560 |
| 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 |