Softronic AB (publ) (STO:SOF.B)
Sweden · Delayed Price · Currency is SEK 18.90
-0.22 (-1.15%)
Nov 6, 2026, 5:29 PM CET
Softronic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.96 | 19.16 | 18.90 | 18.90 | 18.90 | -1.15% | 28,514 |
| Nov 5, 2026 | 19.32 | 19.40 | 18.92 | 19.12 | 19.12 | 0.63% | 11,182 |
| Nov 4, 2026 | 19.12 | 19.60 | 19.00 | 19.00 | 19.00 | -0.73% | 55,621 |
| Nov 3, 2026 | 19.02 | 19.28 | 18.90 | 19.14 | 19.14 | 0.63% | 35,849 |
| Nov 2, 2026 | 19.12 | 19.22 | 18.80 | 19.02 | 19.02 | -0.73% | 29,025 |
| Oct 30, 2026 | 18.84 | 19.20 | 18.80 | 19.16 | 19.16 | 1.70% | 19,678 |
| Oct 29, 2026 | 19.02 | 19.30 | 18.80 | 18.84 | 18.84 | -0.53% | 99,413 |
| Oct 28, 2026 | 18.92 | 19.50 | 18.92 | 18.94 | 18.94 | 0.21% | 87,690 |
| Oct 27, 2026 | 19.46 | 19.46 | 18.80 | 18.90 | 18.90 | -1.77% | 73,062 |
| Oct 26, 2026 | 19.70 | 19.80 | 19.24 | 19.24 | 19.24 | -2.73% | 60,615 |
| Oct 23, 2026 | 20.00 | 20.35 | 19.58 | 19.78 | 19.78 | -0.60% | 51,417 |
| Oct 22, 2026 | 21.35 | 21.60 | 19.20 | 19.90 | 19.90 | -6.79% | 176,335 |
| Oct 21, 2026 | 21.40 | 21.75 | 21.35 | 21.35 | 21.35 | -0.70% | 18,717 |
| Oct 20, 2026 | 21.65 | 21.75 | 21.30 | 21.50 | 21.50 | -0.69% | 11,352 |
| Oct 19, 2026 | 21.50 | 21.70 | 21.45 | 21.65 | 21.65 | 0.70% | 29,704 |
| Oct 16, 2026 | 21.70 | 21.90 | 21.25 | 21.50 | 21.50 | -0.92% | 137,114 |
| Oct 15, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 14,236 |
| Oct 14, 2026 | 21.75 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 23,815 |
| Oct 13, 2026 | 22.15 | 22.15 | 21.65 | 21.90 | 21.90 | -1.35% | 47,224 |
| Oct 12, 2026 | 22.05 | 22.40 | 21.90 | 22.20 | 22.20 | 0.68% | 26,020 |
| Oct 9, 2026 | 22.15 | 22.30 | 21.95 | 22.05 | 22.05 | -0.90% | 28,754 |
| Oct 8, 2026 | 22.10 | 22.45 | 22.05 | 22.25 | 22.25 | 0.23% | 17,419 |
| Oct 7, 2026 | 22.50 | 22.80 | 22.05 | 22.20 | 22.20 | -1.33% | 53,803 |
| Oct 6, 2026 | 22.35 | 22.80 | 22.05 | 22.50 | 22.50 | 0.90% | 79,527 |
| Oct 5, 2026 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | 1.13% | 4,535 |
| Oct 2, 2026 | 22.15 | 22.25 | 22.05 | 22.05 | 22.05 | - | 12,226 |
| Oct 1, 2026 | 22.10 | 22.15 | 21.90 | 22.05 | 22.05 | 0.23% | 10,565 |
| Sep 30, 2026 | 22.05 | 22.25 | 21.90 | 22.00 | 22.00 | -0.45% | 24,723 |
| Sep 29, 2026 | 22.25 | 22.55 | 22.00 | 22.10 | 22.10 | -0.23% | 18,337 |
| Sep 28, 2026 | 22.10 | 22.50 | 22.00 | 22.15 | 22.15 | -0.45% | 29,450 |
| Sep 25, 2026 | 22.25 | 22.50 | 22.05 | 22.25 | 22.25 | - | 29,954 |
| Sep 24, 2026 | 22.50 | 22.50 | 22.05 | 22.25 | 22.25 | -0.45% | 15,201 |
| Sep 23, 2026 | 22.55 | 22.55 | 22.15 | 22.35 | 22.35 | -0.89% | 11,025 |
| Sep 22, 2026 | 22.65 | 22.65 | 22.30 | 22.55 | 22.55 | -0.22% | 12,732 |
| Sep 21, 2026 | 22.25 | 22.70 | 22.25 | 22.60 | 22.60 | 1.57% | 20,535 |
| Sep 18, 2026 | 22.20 | 22.25 | 22.05 | 22.25 | 22.25 | 0.23% | 13,945 |
| Sep 17, 2026 | 22.10 | 22.25 | 22.05 | 22.20 | 22.20 | -0.45% | 13,386 |
| Sep 16, 2026 | 22.25 | 22.30 | 22.05 | 22.30 | 22.30 | 0.22% | 19,913 |
| Sep 15, 2026 | 22.25 | 22.30 | 22.05 | 22.25 | 22.25 | - | 33,464 |
| Sep 14, 2026 | 22.15 | 22.35 | 22.00 | 22.25 | 22.25 | 0.23% | 29,873 |
| Sep 11, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | -0.22% | 8,136 |
| Sep 10, 2026 | 22.65 | 22.65 | 22.00 | 22.25 | 22.25 | -1.55% | 19,086 |
| Sep 9, 2026 | 22.65 | 22.65 | 22.00 | 22.60 | 22.60 | -0.44% | 27,339 |
| Sep 8, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | - | 11,632 |
| Sep 7, 2026 | 22.45 | 22.70 | 22.25 | 22.70 | 22.70 | 0.67% | 26,618 |
| Sep 4, 2026 | 22.50 | 22.65 | 22.30 | 22.55 | 22.55 | 1.12% | 50,508 |
| Sep 3, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 0.45% | 20,684 |
| Sep 2, 2026 | 22.40 | 22.40 | 21.85 | 22.20 | 22.20 | -0.89% | 28,310 |
| Sep 1, 2026 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | -1.32% | 10,134 |
| Aug 31, 2026 | 22.50 | 22.80 | 22.15 | 22.70 | 22.70 | 0.89% | 39,665 |