Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	59.15	59.65	58.50	59.45	59.45	0.25%	176,103
Jan 19, 2026	62.00	62.00	59.00	59.30	59.30	-6.32%	433,679
Jan 16, 2026	63.55	63.55	62.35	63.30	63.30	-0.39%	172,210
Jan 15, 2026	62.55	63.85	62.55	63.55	63.55	1.60%	209,288
Jan 14, 2026	61.50	62.55	61.20	62.55	62.55	2.04%	348,424
Jan 13, 2026	60.25	61.45	59.95	61.30	61.30	1.74%	212,741
Jan 12, 2026	59.65	60.65	59.55	60.25	60.25	1.01%	279,780
Jan 9, 2026	59.30	59.80	58.85	59.65	59.65	0.85%	143,868
Jan 8, 2026	60.05	60.35	59.15	59.15	59.15	-1.50%	162,523
Jan 7, 2026	59.55	60.40	59.50	60.05	60.05	1.18%	180,302
Jan 5, 2026	59.35	60.10	59.20	59.35	59.35	0.08%	122,266
Jan 2, 2026	59.30	60.25	58.80	59.30	59.30	-0.08%	297,057
Dec 30, 2025	59.40	59.50	58.80	59.35	59.35	-0.08%	137,956
Dec 29, 2025	58.30	59.45	58.20	59.40	59.40	1.80%	234,727
Dec 23, 2025	57.35	58.70	57.25	58.35	58.35	2.01%	191,973
Dec 22, 2025	56.00	57.25	56.00	57.20	57.20	1.96%	182,448
Dec 19, 2025	55.70	56.10	55.50	56.10	56.10	0.54%	175,584
Dec 18, 2025	55.00	55.85	54.80	55.80	55.80	1.27%	173,564
Dec 17, 2025	55.15	55.65	54.85	55.10	55.10	-0.09%	163,975
Dec 16, 2025	54.80	55.45	54.70	55.15	55.15	0.55%	194,891
Dec 15, 2025	54.90	55.55	54.45	54.85	54.85	0.09%	267,148
Dec 12, 2025	54.75	55.60	54.55	54.80	54.80	0.09%	144,018
Dec 11, 2025	54.95	55.10	54.35	54.75	54.75	-0.36%	166,293
Dec 10, 2025	55.40	55.50	54.60	54.95	54.95	-0.45%	172,429
Dec 9, 2025	55.40	55.70	55.15	55.20	55.20	-0.36%	157,088
Dec 8, 2025	55.55	55.95	55.25	55.40	55.40	-0.09%	131,614
Dec 5, 2025	55.40	55.90	55.10	55.45	55.45	0.64%	142,865
Dec 4, 2025	54.35	55.30	54.35	55.10	55.10	1.85%	190,080
Dec 3, 2025	55.15	55.30	54.00	54.10	54.10	-1.90%	224,476
Dec 2, 2025	56.25	56.25	55.15	55.15	55.15	-1.96%	151,822
Dec 1, 2025	57.50	57.50	55.95	56.25	56.25	-2.68%	172,111
Nov 28, 2025	57.55	57.95	57.00	57.80	57.80	0.43%	216,145
Nov 27, 2025	57.00	57.70	56.90	57.55	57.55	1.14%	141,871
Nov 26, 2025	56.80	57.35	56.55	56.90	56.90	0.35%	117,581
Nov 25, 2025	55.35	56.80	55.30	56.70	56.70	2.62%	190,028
Nov 24, 2025	54.25	55.35	54.25	55.25	55.25	2.03%	212,759
Nov 21, 2025	54.20	54.90	54.00	54.15	54.15	-0.82%	199,100
Nov 20, 2025	55.45	55.65	54.50	54.60	54.60	-0.73%	217,806
Nov 19, 2025	55.75	55.95	54.90	55.00	55.00	-1.87%	255,013
Nov 18, 2025	56.00	56.20	55.50	56.05	55.60	-0.71%	285,840
Nov 17, 2025	57.55	57.55	56.45	56.45	56.00	-1.91%	196,770
Nov 14, 2025	57.90	57.90	57.00	57.55	57.09	-0.69%	220,719
Nov 13, 2025	59.10	59.50	57.95	57.95	57.48	-1.53%	260,510
Nov 12, 2025	59.00	59.35	57.80	58.85	58.38	0.17%	308,431
Nov 11, 2025	58.50	59.15	58.00	58.75	58.28	1.56%	469,608
Nov 10, 2025	56.80	58.35	56.35	57.85	57.39	5.86%	855,549
Nov 7, 2025	55.00	55.25	54.25	54.65	54.21	-1.00%	218,627
Nov 6, 2025	54.90	55.85	54.90	55.20	54.76	0.91%	266,646
Nov 5, 2025	55.05	55.25	54.70	54.70	54.26	-1.35%	124,701
Nov 4, 2025	56.00	56.00	54.90	55.45	55.00	-1.51%	195,172