Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 16.00
+0.20 (1.27%)
Jun 5, 2026, 5:15 PM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 16.50 | 16.50 | 15.65 | 16.00 | 16.00 | -3.03% | 5,331 |
| May 29, 2026 | 16.35 | 16.75 | 15.75 | 16.50 | 16.50 | -1.79% | 203,701 |
| May 28, 2026 | 17.00 | 17.00 | 16.20 | 16.80 | 16.80 | -1.75% | 1,883 |
| May 27, 2026 | 16.55 | 17.15 | 16.50 | 17.10 | 17.10 | -0.29% | 302 |
| May 26, 2026 | 16.35 | 17.20 | 16.20 | 17.15 | 17.15 | 0.59% | 2,085 |
| May 25, 2026 | 16.15 | 17.15 | 16.15 | 17.05 | 17.05 | 1.19% | 2,688 |
| May 22, 2026 | 17.00 | 17.00 | 15.60 | 16.85 | 16.85 | 2.12% | 2,402 |
| May 21, 2026 | 16.60 | 16.90 | 16.05 | 16.50 | 16.50 | - | 1,947 |
| May 20, 2026 | 15.90 | 16.55 | 15.55 | 16.50 | 16.50 | 4.10% | 2,801 |
| May 19, 2026 | 15.05 | 15.95 | 15.00 | 15.85 | 15.85 | 6.02% | 4,510 |
| May 18, 2026 | 15.00 | 15.20 | 14.35 | 14.95 | 14.95 | -1.97% | 30,149 |
| May 15, 2026 | 15.00 | 15.25 | 14.70 | 15.25 | 15.25 | 2.69% | 21,048 |
| May 13, 2026 | 15.25 | 15.25 | 14.80 | 14.85 | 14.85 | -1.00% | 6,291 |
| May 12, 2026 | 15.45 | 15.60 | 14.70 | 15.00 | 15.00 | -1.96% | 36,406 |
| May 11, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -4.08% | 29,557 |
| May 8, 2026 | 16.15 | 16.20 | 15.95 | 15.95 | 15.95 | -1.54% | 1,936 |
| May 7, 2026 | 16.00 | 16.55 | 15.85 | 16.20 | 16.20 | 0.31% | 9,141 |
| May 6, 2026 | 16.15 | 16.80 | 15.95 | 16.15 | 16.15 | - | 12,725 |
| May 5, 2026 | 16.80 | 16.80 | 15.95 | 16.15 | 16.15 | -2.12% | 17,693 |
| May 4, 2026 | 16.65 | 17.20 | 15.50 | 16.50 | 16.50 | -3.51% | 6,595 |
| Apr 30, 2026 | 18.75 | 18.75 | 16.75 | 17.10 | 17.10 | -0.58% | 2,500 |
| Apr 29, 2026 | 17.25 | 17.50 | 17.20 | 17.20 | 17.20 | 1.78% | 8,703 |
| Apr 28, 2026 | 17.95 | 18.15 | 17.70 | 17.70 | 16.90 | -0.56% | 10,543 |
| Apr 27, 2026 | 20.00 | 20.00 | 17.80 | 17.80 | 17.00 | -1.11% | 4,566 |
| Apr 24, 2026 | 18.75 | 18.75 | 17.75 | 18.00 | 17.19 | -3.74% | 18,631 |
| Apr 23, 2026 | 18.90 | 19.50 | 18.50 | 18.70 | 17.85 | -3.36% | 15,776 |
| Apr 22, 2026 | 19.40 | 19.40 | 18.90 | 19.35 | 18.48 | 1.57% | 562 |
| Apr 21, 2026 | 18.45 | 19.05 | 18.45 | 19.05 | 18.19 | 1.60% | 11,080 |
| Apr 20, 2026 | 18.70 | 18.80 | 18.45 | 18.75 | 17.90 | -0.27% | 13,445 |
| Apr 17, 2026 | 19.05 | 19.05 | 18.70 | 18.80 | 17.95 | - | 4,052 |
| Apr 16, 2026 | 18.70 | 19.25 | 18.55 | 18.80 | 17.95 | - | 10,805 |
| Apr 15, 2026 | 18.55 | 19.35 | 18.45 | 18.80 | 17.95 | 0.27% | 14,355 |
| Apr 14, 2026 | 19.00 | 19.05 | 18.55 | 18.75 | 17.90 | -1.32% | 12,574 |
| Apr 13, 2026 | 18.80 | 19.05 | 18.70 | 19.00 | 18.14 | -2.06% | 2,261 |
| Apr 10, 2026 | 19.00 | 19.40 | 18.60 | 19.40 | 18.52 | 2.11% | 23,692 |
| Apr 9, 2026 | 19.00 | 19.75 | 18.55 | 19.00 | 18.14 | -1.55% | 28,035 |
| Apr 8, 2026 | 19.25 | 19.30 | 18.70 | 19.30 | 18.43 | - | 11,919 |
| Apr 7, 2026 | 18.95 | 19.35 | 18.55 | 19.30 | 18.43 | 1.85% | 7,954 |
| Apr 2, 2026 | 18.95 | 18.95 | 18.55 | 18.95 | 18.09 | 2.16% | 958 |
| Apr 1, 2026 | 18.95 | 19.00 | 18.55 | 18.55 | 17.71 | -2.37% | 14,812 |
| Mar 31, 2026 | 19.50 | 19.55 | 18.90 | 19.00 | 18.14 | -4.76% | 31,181 |
| Mar 30, 2026 | 20.10 | 20.10 | 19.50 | 19.95 | 19.05 | 2.05% | 1,816 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.50 | 19.55 | 18.67 | -1.51% | 12,301 |
| Mar 26, 2026 | 21.20 | 21.20 | 19.85 | 19.85 | 18.95 | -2.22% | 3,087 |
| Mar 25, 2026 | 21.90 | 21.90 | 19.90 | 20.30 | 19.38 | -0.49% | 2,154 |
| Mar 24, 2026 | 21.90 | 21.90 | 20.20 | 20.40 | 19.48 | 3.82% | 4,057 |