Svolder AB (publ) (STO:SVOL.B)
Sweden · Delayed Price · Currency is SEK 54.70
-0.20 (-0.36%)
Aug 27, 2025, 2:07 PM CET
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54.40 | 54.90 | 54.25 | 54.25 | 54.25 | -0.09% | 131,267 |
| Aug 27, 2025 | 55.15 | 55.15 | 54.15 | 54.30 | 54.30 | -1.09% | 553,244 |
| Aug 26, 2025 | 56.20 | 56.20 | 54.90 | 54.90 | 54.90 | -2.31% | 397,121 |
| Aug 25, 2025 | 56.30 | 56.65 | 56.05 | 56.20 | 56.20 | -0.27% | 115,070 |
| Aug 22, 2025 | 55.15 | 56.35 | 55.05 | 56.35 | 56.35 | 2.27% | 182,336 |
| Aug 21, 2025 | 55.15 | 55.20 | 54.75 | 55.10 | 55.10 | -0.18% | 106,270 |
| Aug 20, 2025 | 55.25 | 55.25 | 54.65 | 55.20 | 55.20 | -0.09% | 70,440 |
| Aug 19, 2025 | 54.05 | 55.35 | 54.05 | 55.25 | 55.25 | 2.22% | 98,828 |
| Aug 18, 2025 | 54.10 | 54.50 | 53.75 | 54.05 | 54.05 | -0.09% | 130,030 |
| Aug 15, 2025 | 54.25 | 54.45 | 54.05 | 54.10 | 54.10 | -0.37% | 87,105 |
| Aug 14, 2025 | 54.05 | 54.30 | 53.65 | 54.30 | 54.30 | 0.28% | 209,912 |
| Aug 13, 2025 | 54.70 | 54.80 | 53.80 | 54.15 | 54.15 | -0.82% | 124,515 |
| Aug 12, 2025 | 55.00 | 55.35 | 54.45 | 54.60 | 54.60 | -0.55% | 107,507 |
| Aug 11, 2025 | 55.10 | 55.40 | 54.85 | 54.90 | 54.90 | -0.63% | 123,282 |
| Aug 8, 2025 | 54.65 | 55.25 | 54.35 | 55.25 | 55.25 | 1.10% | 231,149 |
| Aug 7, 2025 | 54.45 | 54.90 | 54.15 | 54.65 | 54.65 | 0.55% | 175,207 |
| Aug 6, 2025 | 54.75 | 55.20 | 54.25 | 54.35 | 54.35 | -0.55% | 72,288 |
| Aug 5, 2025 | 54.40 | 55.15 | 54.40 | 54.65 | 54.65 | 0.64% | 86,046 |
| Aug 4, 2025 | 54.55 | 55.00 | 54.10 | 54.30 | 54.30 | -0.55% | 126,216 |
| Aug 1, 2025 | 55.05 | 55.05 | 54.25 | 54.60 | 54.60 | -1.09% | 126,961 |
| Jul 31, 2025 | 55.45 | 55.70 | 55.05 | 55.20 | 55.20 | -0.45% | 114,744 |
| Jul 30, 2025 | 56.00 | 56.35 | 55.15 | 55.45 | 55.45 | 0.73% | 104,710 |
| Jul 29, 2025 | 56.45 | 56.95 | 55.05 | 55.05 | 55.05 | -2.39% | 91,234 |
| Jul 28, 2025 | 56.90 | 57.60 | 56.30 | 56.40 | 56.40 | -0.18% | 106,270 |
| Jul 25, 2025 | 56.60 | 56.60 | 56.00 | 56.50 | 56.50 | -0.18% | 107,419 |
| Jul 24, 2025 | 56.95 | 57.00 | 56.20 | 56.60 | 56.60 | 0.53% | 101,511 |
| Jul 23, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 56.30 | 0.90% | 115,441 |
| Jul 22, 2025 | 56.65 | 56.80 | 55.60 | 55.80 | 55.80 | -1.50% | 85,736 |
| Jul 21, 2025 | 56.65 | 57.20 | 56.65 | 56.65 | 56.65 | - | 59,276 |
| Jul 18, 2025 | 57.25 | 57.45 | 56.55 | 56.65 | 56.65 | -0.96% | 72,970 |
| Jul 17, 2025 | 56.90 | 57.35 | 56.80 | 57.20 | 57.20 | 0.97% | 73,451 |
| Jul 16, 2025 | 57.05 | 57.50 | 56.65 | 56.65 | 56.65 | -0.79% | 60,021 |
| Jul 15, 2025 | 57.00 | 57.80 | 56.95 | 57.10 | 57.10 | 0.09% | 101,570 |
| Jul 14, 2025 | 56.85 | 57.10 | 56.05 | 57.05 | 57.05 | - | 125,862 |
| Jul 11, 2025 | 57.45 | 57.55 | 56.90 | 57.05 | 57.05 | -0.70% | 76,347 |
| Jul 10, 2025 | 56.70 | 57.65 | 56.70 | 57.45 | 57.45 | 0.97% | 137,763 |
| Jul 9, 2025 | 56.30 | 57.10 | 55.80 | 56.90 | 56.90 | 1.16% | 95,074 |
| Jul 8, 2025 | 55.55 | 56.40 | 55.55 | 56.25 | 56.25 | 1.26% | 116,341 |
| Jul 7, 2025 | 55.90 | 56.45 | 55.50 | 55.55 | 55.55 | -0.45% | 168,428 |
| Jul 4, 2025 | 55.85 | 55.90 | 55.30 | 55.80 | 55.80 | - | 96,055 |
| Jul 3, 2025 | 55.50 | 56.05 | 55.50 | 55.80 | 55.80 | 0.54% | 103,062 |
| Jul 2, 2025 | 55.05 | 55.50 | 54.90 | 55.50 | 55.50 | 0.91% | 141,498 |
| Jul 1, 2025 | 55.20 | 55.70 | 54.90 | 55.00 | 55.00 | -0.54% | 94,699 |
| Jun 30, 2025 | 55.50 | 56.25 | 55.10 | 55.30 | 55.30 | -0.36% | 120,577 |
| Jun 27, 2025 | 54.55 | 55.70 | 54.55 | 55.50 | 55.50 | 2.21% | 160,643 |
| Jun 26, 2025 | 54.50 | 54.95 | 54.25 | 54.30 | 54.30 | -0.18% | 82,001 |
| Jun 25, 2025 | 54.20 | 55.05 | 54.20 | 54.40 | 54.40 | 1.02% | 107,916 |
| Jun 24, 2025 | 54.70 | 55.35 | 53.85 | 53.85 | 53.85 | 0.28% | 174,350 |
| Jun 23, 2025 | 54.35 | 54.35 | 53.70 | 53.70 | 53.70 | -1.20% | 153,597 |
| Jun 19, 2025 | 54.60 | 54.90 | 54.30 | 54.35 | 54.35 | -1.27% | 166,430 |