Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 18.00
-0.70 (-3.74%)
Apr 24, 2026, 5:20 PM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.75 | 18.75 | 17.75 | 18.00 | 18.00 | -3.74% | 18,631 |
| Apr 23, 2026 | 18.90 | 19.50 | 18.50 | 18.70 | 18.70 | -3.36% | 15,776 |
| Apr 22, 2026 | 19.40 | 19.40 | 18.90 | 19.35 | 19.35 | 1.57% | 562 |
| Apr 21, 2026 | 18.45 | 19.05 | 18.45 | 19.05 | 19.05 | 1.60% | 11,080 |
| Apr 20, 2026 | 18.70 | 18.80 | 18.45 | 18.75 | 18.75 | -0.27% | 13,445 |
| Apr 17, 2026 | 19.05 | 19.05 | 18.70 | 18.80 | 18.80 | - | 4,052 |
| Apr 16, 2026 | 18.70 | 19.25 | 18.55 | 18.80 | 18.80 | - | 10,805 |
| Apr 15, 2026 | 18.55 | 19.35 | 18.45 | 18.80 | 18.80 | 0.27% | 14,355 |
| Apr 14, 2026 | 19.00 | 19.05 | 18.55 | 18.75 | 18.75 | -1.32% | 12,574 |
| Apr 13, 2026 | 18.80 | 19.05 | 18.70 | 19.00 | 19.00 | -2.06% | 2,261 |
| Apr 10, 2026 | 19.00 | 19.40 | 18.60 | 19.40 | 19.40 | 2.11% | 23,692 |
| Apr 9, 2026 | 19.00 | 19.75 | 18.55 | 19.00 | 19.00 | -1.55% | 28,035 |
| Apr 8, 2026 | 19.25 | 19.30 | 18.70 | 19.30 | 19.30 | - | 11,919 |
| Apr 7, 2026 | 18.95 | 19.35 | 18.55 | 19.30 | 19.30 | 1.85% | 7,954 |
| 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 |