Söder Sportfiske AB (STO:SODER)
Sweden · Delayed Price · Currency is SEK 20.20
+0.20 (1.00%)
Oct 30, 2026, 12:44 PM CET
Söder Sportfiske AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.00 | 20.60 | 19.90 | 20.20 | 20.20 | 1.00% | 7,293 |
| Oct 29, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 2.56% | 10,858 |
| Oct 28, 2026 | 19.15 | 19.60 | 18.60 | 19.50 | 19.50 | 3.72% | 5,785 |
| Oct 27, 2026 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | -0.53% | 2,260 |
| Oct 26, 2026 | 19.20 | 19.90 | 18.45 | 18.90 | 18.90 | -2.33% | 14,273 |
| Oct 23, 2026 | 18.50 | 20.00 | 18.20 | 19.35 | 19.35 | 20.94% | 44,501 |
| Oct 22, 2026 | 16.00 | 16.25 | 15.80 | 16.00 | 16.00 | -1.54% | 1,272 |
| Oct 21, 2026 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | 1.88% | 4,845 |
| Oct 20, 2026 | 16.20 | 16.50 | 15.95 | 15.95 | 15.95 | -1.85% | 7,567 |
| Oct 19, 2026 | 16.25 | 16.30 | 15.70 | 16.25 | 16.25 | 1.56% | 3,319 |
| Oct 16, 2026 | 16.05 | 16.25 | 16.00 | 16.00 | 16.00 | 2.24% | 4,780 |
| Oct 15, 2026 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | -0.32% | 2,431 |
| Oct 14, 2026 | 15.55 | 16.25 | 15.55 | 15.70 | 15.70 | -0.63% | 1,275 |
| Oct 13, 2026 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 4,068 |
| Oct 12, 2026 | 15.85 | 15.85 | 15.50 | 15.50 | 15.50 | -2.21% | 2,418 |
| Oct 9, 2026 | 16.00 | 16.25 | 15.85 | 15.85 | 15.85 | 0.32% | 5,424 |
| Oct 8, 2026 | 16.15 | 16.20 | 15.80 | 15.80 | 15.80 | -2.47% | 3,497 |
| Oct 7, 2026 | 16.15 | 16.20 | 15.75 | 16.20 | 16.20 | 0.31% | 146 |
| Oct 6, 2026 | 15.55 | 16.15 | 15.45 | 16.15 | 16.15 | 3.53% | 5,963 |
| Oct 5, 2026 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | - | 3,881 |
| Oct 2, 2026 | 15.50 | 15.95 | 15.50 | 15.60 | 15.60 | 0.65% | 3,806 |
| Oct 1, 2026 | 15.65 | 15.95 | 15.50 | 15.50 | 15.50 | -1.90% | 4,364 |
| Sep 30, 2026 | 16.05 | 16.05 | 15.80 | 15.80 | 15.80 | - | 2,240 |
| Sep 29, 2026 | 15.60 | 16.05 | 15.60 | 15.80 | 15.80 | - | 143 |
| Sep 28, 2026 | 16.00 | 16.05 | 15.55 | 15.80 | 15.80 | -1.25% | 444 |
| Sep 25, 2026 | 15.90 | 16.10 | 15.45 | 16.00 | 16.00 | 1.27% | 3,255 |
| Sep 24, 2026 | 15.25 | 15.90 | 15.20 | 15.80 | 15.80 | 3.27% | 10,778 |
| Sep 23, 2026 | 15.60 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 545 |
| Sep 22, 2026 | 15.50 | 15.80 | 15.45 | 15.50 | 15.50 | -1.90% | 5,711 |
| Sep 21, 2026 | 15.95 | 15.95 | 15.60 | 15.80 | 15.80 | 1.61% | 2,825 |
| Sep 18, 2026 | 16.10 | 16.10 | 15.55 | 15.55 | 15.55 | -1.89% | 1,710 |
| Sep 17, 2026 | 15.80 | 16.10 | 15.65 | 15.85 | 15.85 | -1.55% | 1,392 |
| Sep 16, 2026 | 16.20 | 16.20 | 15.50 | 16.10 | 16.10 | -0.31% | 196 |
| Sep 15, 2026 | 15.70 | 16.15 | 15.70 | 16.15 | 16.15 | 2.54% | 282 |
| Sep 14, 2026 | 16.10 | 16.15 | 15.75 | 15.75 | 15.75 | -1.25% | 2,072 |
| Sep 11, 2026 | 16.35 | 16.35 | 15.70 | 15.95 | 15.95 | -0.93% | 1,709 |
| Sep 10, 2026 | 16.00 | 16.25 | 15.50 | 16.10 | 16.10 | 1.58% | 3,309 |
| Sep 9, 2026 | 16.15 | 16.15 | 15.75 | 15.85 | 15.85 | -1.55% | 11,707 |
| Sep 8, 2026 | 16.00 | 16.60 | 15.80 | 16.10 | 16.10 | 0.31% | 3,590 |
| Sep 7, 2026 | 16.95 | 16.95 | 16.05 | 16.05 | 16.05 | -0.93% | 1,334 |
| Sep 4, 2026 | 16.40 | 16.80 | 16.20 | 16.20 | 16.20 | -1.22% | 8,813 |
| Sep 3, 2026 | 16.35 | 16.45 | 16.20 | 16.40 | 16.40 | 0.31% | 2,610 |
| Sep 2, 2026 | 16.35 | 16.50 | 16.35 | 16.35 | 16.35 | - | 782 |
| Sep 1, 2026 | 16.30 | 16.35 | 16.00 | 16.35 | 16.35 | 0.93% | 1,706 |
| Aug 31, 2026 | 16.65 | 16.90 | 16.10 | 16.20 | 16.20 | -2.70% | 3,695 |
| Aug 28, 2026 | 16.55 | 16.75 | 16.25 | 16.65 | 16.65 | 0.91% | 7,121 |
| Aug 27, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -3.51% | 10,246 |
| Aug 26, 2026 | 17.00 | 17.15 | 16.85 | 17.10 | 17.10 | 0.88% | 1,331 |
| Aug 25, 2026 | 17.05 | 17.75 | 16.95 | 16.95 | 16.95 | -0.29% | 2,139 |
| Aug 24, 2026 | 16.75 | 17.10 | 16.75 | 17.00 | 17.00 | 1.19% | 3,494 |