Softronic AB (publ) (STO:SOF.B)
Sweden · Delayed Price · Currency is SEK 22.20
+0.20 (0.91%)
Apr 14, 2026, 5:29 PM CET
Softronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.35% | 22,588 |
| Apr 10, 2026 | 22.35 | 22.85 | 22.10 | 22.30 | 22.30 | -0.22% | 39,917 |
| Apr 9, 2026 | 22.40 | 23.00 | 22.35 | 22.35 | 22.35 | -0.22% | 21,184 |
| Apr 8, 2026 | 22.45 | 22.75 | 22.00 | 22.40 | 22.40 | 1.36% | 68,770 |
| Apr 7, 2026 | 21.90 | 22.30 | 21.80 | 22.10 | 22.10 | 2.55% | 32,382 |
| Apr 2, 2026 | 21.95 | 22.00 | 21.55 | 21.55 | 21.55 | -0.69% | 11,843 |
| Apr 1, 2026 | 21.75 | 22.10 | 21.35 | 21.70 | 21.70 | 2.36% | 46,093 |
| Mar 31, 2026 | 21.00 | 21.75 | 20.85 | 21.20 | 21.20 | 1.92% | 39,705 |
| Mar 30, 2026 | 20.95 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 42,689 |
| Mar 27, 2026 | 21.05 | 21.15 | 20.80 | 21.00 | 21.00 | -0.47% | 11,281 |
| Mar 26, 2026 | 21.10 | 21.55 | 21.10 | 21.10 | 21.10 | -0.71% | 12,495 |
| Mar 25, 2026 | 21.05 | 21.35 | 21.05 | 21.25 | 21.25 | 1.67% | 12,762 |
| Mar 24, 2026 | 21.25 | 21.50 | 20.80 | 20.90 | 20.90 | -0.48% | 13,933 |
| Mar 23, 2026 | 20.85 | 21.25 | 20.75 | 21.00 | 21.00 | -0.94% | 17,421 |
| Mar 20, 2026 | 21.25 | 21.30 | 21.00 | 21.20 | 21.20 | 2.17% | 14,069 |
| Mar 19, 2026 | 20.95 | 21.15 | 20.65 | 20.75 | 20.75 | -0.48% | 31,767 |
| Mar 18, 2026 | 21.00 | 21.25 | 20.70 | 20.85 | 20.85 | -1.42% | 17,292 |
| Mar 17, 2026 | 20.80 | 21.45 | 20.70 | 21.15 | 21.15 | 1.44% | 44,181 |
| Mar 16, 2026 | 21.05 | 21.45 | 20.80 | 20.85 | 20.85 | -1.18% | 15,729 |
| Mar 13, 2026 | 21.05 | 21.30 | 20.90 | 21.10 | 21.10 | -0.71% | 29,409 |
| Mar 12, 2026 | 20.90 | 21.35 | 20.85 | 21.25 | 21.25 | 0.71% | 8,262 |
| Mar 11, 2026 | 20.85 | 21.25 | 20.85 | 21.10 | 21.10 | 0.96% | 18,543 |
| Mar 10, 2026 | 20.65 | 21.05 | 20.65 | 20.90 | 20.90 | 1.21% | 12,833 |
| Mar 9, 2026 | 20.70 | 20.75 | 20.15 | 20.65 | 20.65 | -1.43% | 42,643 |
| Mar 6, 2026 | 21.15 | 21.30 | 20.90 | 20.95 | 20.95 | -1.41% | 17,217 |
| Mar 5, 2026 | 21.10 | 21.30 | 20.80 | 21.25 | 21.25 | 2.16% | 28,538 |
| Mar 4, 2026 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | 0.97% | 32,513 |
| Mar 3, 2026 | 21.15 | 21.25 | 20.60 | 20.60 | 20.60 | -3.29% | 42,472 |
| Mar 2, 2026 | 21.50 | 21.65 | 21.30 | 21.30 | 21.30 | -0.93% | 38,165 |
| Feb 27, 2026 | 21.45 | 21.65 | 21.30 | 21.50 | 21.50 | 0.70% | 26,999 |
| Feb 26, 2026 | 21.20 | 21.50 | 21.15 | 21.35 | 21.35 | 0.71% | 21,950 |
| Feb 25, 2026 | 20.95 | 21.40 | 20.75 | 21.20 | 21.20 | 1.68% | 27,790 |
| Feb 24, 2026 | 20.90 | 21.00 | 20.70 | 20.85 | 20.85 | 0.48% | 46,010 |
| Feb 23, 2026 | 20.95 | 21.25 | 20.75 | 20.75 | 20.75 | -0.72% | 77,376 |
| Feb 20, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | -0.24% | 46,149 |
| Feb 19, 2026 | 20.70 | 21.05 | 20.60 | 20.95 | 20.95 | 1.70% | 32,261 |
| Feb 18, 2026 | 20.95 | 21.25 | 20.60 | 20.60 | 20.60 | -1.90% | 52,092 |
| Feb 17, 2026 | 21.00 | 21.35 | 20.75 | 21.00 | 21.00 | - | 43,741 |
| Feb 16, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | 0.24% | 30,347 |
| Feb 13, 2026 | 20.50 | 21.15 | 20.20 | 20.95 | 20.95 | -0.24% | 57,733 |
| Feb 12, 2026 | 21.15 | 21.35 | 20.80 | 21.00 | 21.00 | -0.71% | 80,619 |
| Feb 11, 2026 | 21.25 | 21.45 | 21.15 | 21.15 | 21.15 | -0.47% | 19,119 |
| Feb 10, 2026 | 21.10 | 21.40 | 21.00 | 21.25 | 21.25 | 0.47% | 30,317 |
| Feb 9, 2026 | 20.95 | 21.35 | 20.95 | 21.15 | 21.15 | 0.71% | 43,370 |
| Feb 6, 2026 | 21.20 | 21.20 | 20.85 | 21.00 | 21.00 | - | 50,038 |
| Feb 5, 2026 | 20.85 | 21.35 | 20.85 | 21.00 | 21.00 | 1.69% | 64,109 |
| Feb 4, 2026 | 21.05 | 21.30 | 20.60 | 20.65 | 20.65 | -2.36% | 77,171 |
| Feb 3, 2026 | 21.30 | 21.60 | 21.00 | 21.15 | 21.15 | -0.70% | 93,370 |
| Feb 2, 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.23% | 78,358 |
| Jan 30, 2026 | 21.80 | 22.00 | 21.25 | 21.35 | 21.35 | -1.84% | 89,406 |