Softronic AB (publ) (STO:SOF.B)
Sweden · Delayed Price · Currency is SEK 22.00
+0.05 (0.23%)
At close: Dec 5, 2025
Softronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.23% | 24,679 |
| Dec 4, 2025 | 22.00 | 22.00 | 21.65 | 21.95 | 21.95 | -0.23% | 30,619 |
| Dec 3, 2025 | 21.85 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 13,065 |
| Dec 2, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 17,602 |
| Dec 1, 2025 | 21.95 | 21.95 | 21.80 | 21.90 | 21.90 | - | 22,710 |
| Nov 28, 2025 | 21.80 | 21.95 | 21.80 | 21.90 | 21.90 | - | 9,070 |
| Nov 27, 2025 | 21.85 | 21.95 | 21.70 | 21.90 | 21.90 | -0.23% | 27,208 |
| Nov 26, 2025 | 21.85 | 22.05 | 21.75 | 21.95 | 21.95 | 0.46% | 13,325 |
| Nov 25, 2025 | 21.85 | 22.05 | 21.65 | 21.85 | 21.85 | -0.23% | 23,102 |
| Nov 24, 2025 | 21.85 | 22.15 | 21.55 | 21.90 | 21.90 | - | 50,212 |
| Nov 21, 2025 | 21.90 | 22.00 | 21.55 | 21.90 | 21.90 | -0.45% | 19,932 |
| Nov 20, 2025 | 21.75 | 22.10 | 21.75 | 22.00 | 22.00 | 1.62% | 24,430 |
| Nov 19, 2025 | 21.70 | 22.00 | 21.65 | 21.65 | 21.65 | -0.23% | 12,675 |
| Nov 18, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.23% | 26,833 |
| Nov 17, 2025 | 22.15 | 22.35 | 21.65 | 21.75 | 21.75 | -2.03% | 75,390 |
| Nov 14, 2025 | 22.15 | 22.30 | 21.80 | 22.20 | 22.20 | 0.45% | 18,327 |
| Nov 13, 2025 | 22.15 | 22.35 | 22.05 | 22.10 | 22.10 | -0.45% | 14,775 |
| Nov 12, 2025 | 22.30 | 22.45 | 22.00 | 22.20 | 22.20 | 0.45% | 16,520 |
| Nov 11, 2025 | 22.15 | 22.40 | 22.05 | 22.10 | 22.10 | -0.23% | 18,655 |
| Nov 10, 2025 | 22.40 | 22.60 | 22.15 | 22.15 | 22.15 | -0.89% | 21,684 |
| Nov 7, 2025 | 22.70 | 22.70 | 22.05 | 22.35 | 22.35 | 0.68% | 17,848 |
| Nov 6, 2025 | 22.55 | 22.75 | 22.20 | 22.20 | 22.20 | -2.20% | 31,674 |
| Nov 5, 2025 | 22.60 | 22.75 | 22.50 | 22.70 | 22.70 | 0.22% | 7,789 |
| Nov 4, 2025 | 22.75 | 23.00 | 22.55 | 22.65 | 22.65 | -0.66% | 18,734 |
| Nov 3, 2025 | 22.90 | 23.35 | 22.50 | 22.80 | 22.80 | 0.66% | 76,766 |
| Oct 31, 2025 | 22.85 | 23.20 | 22.55 | 22.65 | 22.65 | -0.88% | 13,260 |
| Oct 30, 2025 | 23.00 | 23.10 | 22.60 | 22.85 | 22.85 | - | 18,298 |
| Oct 29, 2025 | 22.95 | 23.25 | 22.65 | 22.85 | 22.85 | -0.22% | 50,597 |
| Oct 28, 2025 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | - | 18,794 |
| Oct 27, 2025 | 22.95 | 23.00 | 22.25 | 22.90 | 22.90 | -0.22% | 38,413 |
| Oct 24, 2025 | 22.95 | 23.35 | 22.50 | 22.95 | 22.95 | 0.88% | 53,477 |
| Oct 23, 2025 | 23.40 | 23.40 | 22.10 | 22.75 | 22.75 | -4.81% | 116,913 |
| Oct 22, 2025 | 23.85 | 24.40 | 23.20 | 23.90 | 23.90 | 0.21% | 75,122 |
| Oct 21, 2025 | 24.45 | 24.55 | 23.80 | 23.85 | 23.85 | -0.62% | 15,193 |
| Oct 20, 2025 | 24.40 | 24.95 | 23.70 | 24.00 | 24.00 | -1.44% | 41,310 |
| Oct 17, 2025 | 24.80 | 24.80 | 24.20 | 24.35 | 24.35 | -0.61% | 25,985 |
| Oct 16, 2025 | 24.90 | 25.20 | 24.40 | 24.50 | 24.50 | -1.61% | 31,737 |
| Oct 15, 2025 | 24.35 | 25.00 | 24.20 | 24.90 | 24.90 | 2.68% | 31,595 |
| 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 |