Softronic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.75	22.10	21.55	21.90	21.90	1.62%	25,954
May 21, 2026	22.10	22.10	21.55	21.55	21.55	-2.27%	24,138
May 20, 2026	21.90	22.30	21.65	22.05	22.05	0.68%	34,369
May 19, 2026	21.35	22.15	21.35	21.90	21.90	2.34%	35,628
May 18, 2026	21.90	21.95	21.40	21.40	21.40	-2.28%	20,578
May 15, 2026	21.35	22.00	21.35	21.90	21.90	2.34%	39,172
May 13, 2026	21.95	21.95	21.35	21.40	21.40	-1.38%	22,704
May 12, 2026	21.85	21.95	21.60	21.70	21.70	-0.23%	16,792
May 11, 2026	22.10	22.15	21.75	21.75	21.75	-1.14%	10,391
May 8, 2026	21.75	22.15	21.55	22.00	22.00	-	15,257
May 7, 2026	22.45	22.45	21.60	22.00	22.00	-0.90%	39,841
May 6, 2026	22.10	22.50	21.95	22.20	22.20	0.91%	56,151
May 5, 2026	22.10	22.40	21.75	22.00	22.00	-	33,558
May 4, 2026	22.30	23.00	22.00	22.00	22.00	-1.35%	27,559
Apr 30, 2026	22.85	22.85	22.25	22.30	22.30	-2.62%	11,504
Apr 29, 2026	22.60	23.20	22.30	22.90	22.90	2.92%	75,972
Apr 28, 2026	23.55	24.10	23.50	23.60	22.25	2.83%	92,563
Apr 27, 2026	22.90	23.15	22.65	22.95	21.64	1.55%	34,247
Apr 24, 2026	22.60	22.90	22.30	22.60	21.31	0.44%	24,499
Apr 23, 2026	23.00	23.00	22.50	22.50	21.21	-0.66%	20,629
Apr 22, 2026	22.75	23.00	22.60	22.65	21.35	-0.44%	21,933
Apr 21, 2026	22.75	23.00	22.75	22.75	21.45	0.22%	35,750
Apr 20, 2026	22.80	23.00	22.60	22.70	21.40	0.67%	37,609
Apr 17, 2026	22.50	22.85	22.40	22.55	21.26	1.12%	28,859
Apr 16, 2026	22.20	22.85	22.05	22.30	21.02	0.22%	32,201
Apr 15, 2026	22.45	22.50	22.25	22.25	20.98	0.23%	15,455
Apr 14, 2026	22.10	22.50	22.05	22.20	20.93	0.91%	33,878
Apr 13, 2026	22.50	22.50	22.00	22.00	20.74	-1.35%	23,409
Apr 10, 2026	22.35	22.85	22.10	22.30	21.02	-0.22%	39,917
Apr 9, 2026	22.40	23.00	22.35	22.35	21.07	-0.22%	21,550
Apr 8, 2026	22.45	22.75	22.00	22.40	21.12	1.36%	68,770
Apr 7, 2026	21.90	22.30	21.80	22.10	20.84	2.55%	32,382
Apr 2, 2026	21.95	22.00	21.55	21.55	20.32	-0.69%	11,843
Apr 1, 2026	21.75	22.10	21.35	21.70	20.46	2.36%	46,093
Mar 31, 2026	21.00	21.75	20.85	21.20	19.99	1.92%	39,705
Mar 30, 2026	20.95	21.00	20.60	20.80	19.61	-0.95%	42,689
Mar 27, 2026	21.05	21.15	20.80	21.00	19.80	-0.47%	11,281
Mar 26, 2026	21.10	21.55	21.10	21.10	19.89	-0.71%	12,495
Mar 25, 2026	21.05	21.35	21.05	21.25	20.03	1.67%	12,762
Mar 24, 2026	21.25	21.50	20.80	20.90	19.70	-0.48%	13,933
Mar 23, 2026	20.85	21.25	20.75	21.00	19.80	-0.94%	17,421
Mar 20, 2026	21.25	21.30	21.00	21.20	19.99	2.17%	14,069
Mar 19, 2026	20.95	21.15	20.65	20.75	19.56	-0.48%	31,767
Mar 18, 2026	21.00	21.25	20.70	20.85	19.66	-1.42%	17,292
Mar 17, 2026	20.80	21.45	20.70	21.15	19.94	1.44%	44,181
Mar 16, 2026	21.05	21.45	20.80	20.85	19.66	-1.18%	15,729
Mar 13, 2026	21.05	21.30	20.90	21.10	19.89	-0.71%	29,409
Mar 12, 2026	20.90	21.35	20.85	21.25	20.03	0.71%	8,262
Mar 11, 2026	20.85	21.25	20.85	21.10	19.89	0.96%	18,543
Mar 10, 2026	20.65	21.05	20.65	20.90	19.70	1.21%	12,833