Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 16.40
+0.35 (2.18%)
Aug 11, 2026, 5:19 PM CET
Söder Sportfiske AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.05 | 16.20 | 16.00 | 16.20 | - | 0.93% | 8,643 |
| Aug 10, 2026 | 15.85 | 16.55 | 15.85 | 16.05 | 16.05 | -1.23% | 6,175 |
| Aug 7, 2026 | 16.45 | 17.00 | 15.95 | 16.25 | 16.25 | 1.25% | 4,585 |
| Aug 6, 2026 | 16.65 | 16.65 | 16.05 | 16.05 | 16.05 | -1.53% | 1,169 |
| Aug 5, 2026 | 16.20 | 16.80 | 16.15 | 16.30 | 16.30 | 0.62% | 4,527 |
| Aug 4, 2026 | 16.05 | 16.25 | 15.85 | 16.20 | 16.20 | 1.57% | 2,569 |
| Aug 3, 2026 | 16.10 | 16.10 | 15.65 | 15.95 | 15.95 | 0.31% | 1,791 |
| Jul 31, 2026 | 16.00 | 16.20 | 15.50 | 15.90 | 15.90 | 0.95% | 14,849 |
| Jul 30, 2026 | 16.65 | 16.65 | 15.75 | 15.75 | 15.75 | -4.55% | 10,358 |
| Jul 29, 2026 | 16.05 | 16.50 | 16.05 | 16.50 | 16.50 | 1.23% | 11,207 |
| Jul 28, 2026 | 16.50 | 16.55 | 16.00 | 16.30 | 16.30 | -1.21% | 4,851 |
| Jul 27, 2026 | 16.05 | 17.25 | 16.05 | 16.50 | 16.50 | -1.20% | 1,471 |
| Jul 24, 2026 | 16.40 | 16.70 | 16.00 | 16.70 | 16.70 | 1.21% | 4,969 |
| Jul 23, 2026 | 16.40 | 16.80 | 16.35 | 16.50 | 16.50 | - | 1,944 |
| Jul 22, 2026 | 16.85 | 17.00 | 16.50 | 16.50 | 16.50 | -0.30% | 9,566 |
| Jul 21, 2026 | 16.70 | 16.70 | 16.15 | 16.55 | 16.55 | -0.90% | 1,714 |
| Jul 20, 2026 | 15.90 | 17.10 | 15.90 | 16.70 | 16.70 | 2.77% | 6,485 |
| Jul 17, 2026 | 16.95 | 17.00 | 16.00 | 16.25 | 16.25 | -4.41% | 29,821 |
| Jul 16, 2026 | 17.25 | 17.25 | 16.15 | 17.00 | 17.00 | -1.73% | 4,235 |
| Jul 15, 2026 | 16.90 | 17.35 | 16.60 | 17.30 | 17.30 | 4.22% | 1,317 |
| Jul 14, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 3.11% | 441 |
| Jul 13, 2026 | 16.05 | 16.85 | 16.05 | 16.10 | 16.10 | 0.31% | 2,806 |
| Jul 10, 2026 | 15.35 | 16.20 | 15.35 | 16.05 | 16.05 | -0.62% | 867 |
| Jul 9, 2026 | 16.60 | 16.60 | 15.60 | 16.15 | 16.15 | 0.31% | 2,143 |
| Jul 8, 2026 | 16.10 | 16.95 | 16.10 | 16.10 | 16.10 | - | 7,148 |
| Jul 7, 2026 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | 2.22% | 932 |
| Jul 6, 2026 | 14.95 | 15.80 | 14.90 | 15.75 | 15.75 | 5.70% | 4,892 |
| Jul 3, 2026 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | -0.67% | 2,479 |
| Jul 2, 2026 | 15.15 | 15.15 | 14.75 | 15.00 | 15.00 | - | 12,325 |
| Jul 1, 2026 | 15.20 | 15.80 | 14.95 | 15.00 | 15.00 | -4.46% | 30,920 |
| Jun 30, 2026 | 15.25 | 18.00 | 15.00 | 15.70 | 15.70 | - | 7,754 |
| Jun 29, 2026 | 15.25 | 15.70 | 15.00 | 15.70 | 15.70 | 4.67% | 5,946 |
| Jun 26, 2026 | 14.95 | 15.00 | 14.60 | 15.00 | 15.00 | 0.33% | 497 |
| Jun 25, 2026 | 14.70 | 15.00 | 14.70 | 14.95 | 14.95 | -0.66% | 5,824 |
| Jun 24, 2026 | 14.80 | 15.05 | 14.75 | 15.05 | 15.05 | 0.67% | 847 |
| Jun 23, 2026 | 15.40 | 15.40 | 14.80 | 14.95 | 14.95 | -0.33% | 2,343 |
| Jun 22, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 7,685 |
| Jun 18, 2026 | 15.45 | 15.45 | 14.80 | 15.00 | 15.00 | -1.64% | 12,659 |
| Jun 17, 2026 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | - | 2,423 |
| Jun 16, 2026 | 15.10 | 15.25 | 15.05 | 15.25 | 15.25 | -0.33% | 2,900 |
| Jun 15, 2026 | 15.15 | 15.50 | 15.10 | 15.30 | 15.30 | 0.66% | 2,184 |
| Jun 12, 2026 | 15.90 | 15.90 | 15.15 | 15.20 | 15.20 | -0.65% | 8,533 |
| Jun 11, 2026 | 15.30 | 15.35 | 15.05 | 15.30 | 15.30 | -0.33% | 1,697 |
| Jun 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 102 |
| Jun 9, 2026 | 15.35 | 15.35 | 15.15 | 15.35 | 15.35 | -0.97% | 1,335 |
| Jun 8, 2026 | 15.75 | 15.75 | 15.20 | 15.50 | 15.50 | -3.13% | 11,032 |
| Jun 5, 2026 | 15.55 | 16.50 | 15.55 | 16.00 | 16.00 | 1.27% | 2,760 |
| Jun 4, 2026 | 16.40 | 16.40 | 15.50 | 15.80 | 15.80 | -1.25% | 2,970 |
| Jun 3, 2026 | 16.65 | 16.65 | 15.70 | 16.00 | 16.00 | -2.74% | 1,948 |
| Jun 2, 2026 | 16.20 | 17.00 | 15.65 | 16.45 | 16.45 | 2.81% | 7,488 |