Softronic AB (publ) (STO:SOF.B)
Sweden · Delayed Price · Currency is SEK 24.25
+0.15 (0.62%)
Oct 14, 2025, 5:29 PM CET
Softronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.65 | 24.80 | 24.10 | 24.25 | 24.25 | 0.62% | 20,851 |
| Oct 13, 2025 | 24.70 | 24.70 | 24.00 | 24.10 | 24.10 | -1.03% | 34,929 |
| Oct 10, 2025 | 24.20 | 24.60 | 24.20 | 24.35 | 24.35 | 0.83% | 38,557 |
| Oct 9, 2025 | 24.40 | 24.75 | 24.15 | 24.15 | 24.15 | -0.62% | 23,991 |
| Oct 8, 2025 | 24.00 | 24.75 | 24.00 | 24.30 | 24.30 | 1.25% | 45,033 |
| Oct 7, 2025 | 24.05 | 24.50 | 24.00 | 24.00 | 24.00 | -0.41% | 18,279 |
| Oct 6, 2025 | 23.65 | 24.15 | 23.65 | 24.10 | 24.10 | 2.55% | 15,628 |
| Oct 3, 2025 | 23.85 | 24.45 | 23.40 | 23.50 | 23.50 | -1.26% | 46,388 |
| Oct 2, 2025 | 23.80 | 24.25 | 23.60 | 23.80 | 23.80 | -0.83% | 21,978 |
| Oct 1, 2025 | 23.75 | 25.00 | 23.40 | 24.00 | 24.00 | 1.27% | 67,481 |
| Sep 30, 2025 | 23.50 | 23.75 | 23.40 | 23.70 | 23.70 | 0.85% | 42,691 |
| Sep 29, 2025 | 23.25 | 24.20 | 23.25 | 23.50 | 23.50 | 1.95% | 76,122 |
| Sep 26, 2025 | 23.40 | 23.75 | 23.00 | 23.05 | 23.05 | 0.22% | 38,545 |
| Sep 25, 2025 | 23.40 | 23.50 | 22.90 | 23.00 | 23.00 | 3.60% | 73,779 |
| Sep 24, 2025 | 23.20 | 23.20 | 22.15 | 22.20 | 22.20 | -3.90% | 30,448 |
| Sep 23, 2025 | 23.00 | 23.10 | 22.75 | 23.10 | 23.10 | 0.43% | 9,673 |
| Sep 22, 2025 | 22.80 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 12,976 |
| Sep 19, 2025 | 23.10 | 23.40 | 22.80 | 22.80 | 22.80 | -1.30% | 23,694 |
| Sep 18, 2025 | 23.40 | 23.45 | 23.00 | 23.10 | 23.10 | -0.86% | 10,876 |
| Sep 17, 2025 | 23.00 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 8,623 |
| Sep 16, 2025 | 23.25 | 23.30 | 23.00 | 23.00 | 23.00 | -0.65% | 10,815 |
| Sep 15, 2025 | 23.25 | 23.25 | 22.80 | 23.15 | 23.15 | 0.65% | 6,842 |
| Sep 12, 2025 | 22.95 | 23.30 | 22.90 | 23.00 | 23.00 | -0.22% | 23,530 |
| Sep 11, 2025 | 23.00 | 23.35 | 22.90 | 23.05 | 23.05 | 0.44% | 30,082 |
| Sep 10, 2025 | 22.90 | 23.20 | 22.90 | 22.95 | 22.95 | -0.86% | 12,692 |
| Sep 9, 2025 | 22.90 | 23.45 | 22.85 | 23.15 | 23.15 | -1.28% | 17,476 |
| Sep 8, 2025 | 22.90 | 23.45 | 22.65 | 23.45 | 23.45 | 2.18% | 75,104 |
| Sep 5, 2025 | 22.75 | 23.10 | 22.75 | 22.95 | 22.95 | 1.32% | 10,976 |
| Sep 4, 2025 | 22.75 | 23.10 | 22.55 | 22.65 | 22.65 | - | 19,315 |
| Sep 3, 2025 | 23.30 | 23.40 | 22.60 | 22.65 | 22.65 | -0.88% | 9,528 |
| Sep 2, 2025 | 23.30 | 23.30 | 22.75 | 22.85 | 22.85 | -1.93% | 15,620 |
| Sep 1, 2025 | 23.10 | 23.60 | 23.00 | 23.30 | 23.30 | 1.75% | 11,501 |
| Aug 29, 2025 | 23.45 | 23.45 | 22.90 | 22.90 | 22.90 | -2.35% | 20,524 |
| Aug 28, 2025 | 23.40 | 23.65 | 23.35 | 23.45 | 23.45 | -0.64% | 7,291 |
| Aug 27, 2025 | 23.40 | 23.60 | 23.30 | 23.60 | 23.60 | 1.07% | 20,503 |
| Aug 26, 2025 | 23.20 | 23.40 | 23.10 | 23.35 | 23.35 | 0.86% | 8,865 |
| Aug 25, 2025 | 23.05 | 23.60 | 23.05 | 23.15 | 23.15 | 0.22% | 12,911 |
| Aug 22, 2025 | 23.10 | 23.50 | 22.90 | 23.10 | 23.10 | - | 31,409 |
| Aug 21, 2025 | 22.80 | 23.10 | 22.65 | 23.10 | 23.10 | 1.32% | 16,479 |
| Aug 20, 2025 | 22.70 | 22.80 | 22.55 | 22.80 | 22.80 | 0.22% | 16,181 |
| Aug 19, 2025 | 22.35 | 23.00 | 22.30 | 22.75 | 22.75 | 1.11% | 25,631 |
| Aug 18, 2025 | 22.85 | 22.95 | 22.15 | 22.50 | 22.50 | -1.32% | 69,037 |
| Aug 15, 2025 | 23.55 | 23.60 | 22.80 | 22.80 | 22.80 | -3.39% | 30,743 |
| Aug 14, 2025 | 23.20 | 23.65 | 22.85 | 23.60 | 23.60 | 1.72% | 18,520 |
| Aug 13, 2025 | 22.85 | 23.20 | 22.55 | 23.20 | 23.20 | 0.87% | 27,749 |
| Aug 12, 2025 | 23.25 | 23.35 | 22.60 | 23.00 | 23.00 | -0.43% | 38,022 |
| Aug 11, 2025 | 23.40 | 23.45 | 22.70 | 23.10 | 23.10 | - | 29,087 |
| Aug 8, 2025 | 23.50 | 23.55 | 23.10 | 23.10 | 23.10 | -2.12% | 4,818 |
| Aug 7, 2025 | 23.20 | 23.65 | 23.10 | 23.60 | 23.60 | 1.94% | 13,292 |
| Aug 6, 2025 | 23.45 | 23.65 | 23.10 | 23.15 | 23.15 | -1.07% | 12,193 |