Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	54.75	55.70	54.75	55.55	-	2.11%	92,975
May 22, 2026	53.90	54.50	53.60	54.40	54.40	1.49%	106,833
May 21, 2026	53.00	53.95	53.00	53.60	53.60	1.04%	125,392
May 20, 2026	51.80	53.70	51.50	53.05	53.05	2.02%	202,007
May 19, 2026	52.20	52.80	51.90	52.00	52.00	-0.10%	134,324
May 18, 2026	51.80	52.85	51.30	52.50	52.05	1.06%	208,292
May 15, 2026	52.30	52.90	51.80	51.95	51.50	-0.67%	146,575
May 13, 2026	51.60	52.30	51.45	52.30	51.85	1.75%	119,454
May 12, 2026	52.10	52.20	51.20	51.40	50.96	-1.91%	125,524
May 11, 2026	52.55	52.90	51.90	52.40	51.95	-0.29%	189,076
May 8, 2026	52.75	52.75	52.15	52.55	52.10	-0.66%	164,926
May 7, 2026	52.75	53.80	52.75	52.90	52.45	0.28%	235,202
May 6, 2026	52.00	53.40	52.00	52.75	52.30	2.53%	234,500
May 5, 2026	51.65	52.45	51.20	51.45	51.01	-0.58%	117,027
May 4, 2026	52.00	52.45	51.65	51.75	51.31	0.49%	158,096
Apr 30, 2026	50.75	51.70	50.30	51.50	51.06	0.49%	65,671
Apr 29, 2026	51.85	52.10	51.20	51.25	50.81	-1.16%	128,560
Apr 28, 2026	51.65	51.95	51.20	51.85	51.41	0.48%	198,535
Apr 27, 2026	52.10	52.40	51.60	51.60	51.16	-1.15%	144,809
Apr 24, 2026	52.70	52.70	51.60	52.20	51.75	-1.04%	227,649
Apr 23, 2026	53.10	53.35	52.75	52.75	52.30	-1.03%	173,888
Apr 22, 2026	53.35	53.50	52.70	53.30	52.84	0.28%	125,606
Apr 21, 2026	53.05	53.90	52.90	53.15	52.69	0.19%	168,150
Apr 20, 2026	52.70	53.35	52.25	53.05	52.60	-0.66%	177,225
Apr 17, 2026	52.65	53.65	52.55	53.40	52.94	1.42%	234,106
Apr 16, 2026	52.00	52.90	52.00	52.65	52.20	1.06%	135,248
Apr 15, 2026	51.85	52.25	51.65	52.10	51.65	0.48%	221,071
Apr 14, 2026	51.00	51.95	50.95	51.85	51.41	1.97%	147,640
Apr 13, 2026	50.25	51.00	49.82	50.85	50.41	0.69%	197,542
Apr 10, 2026	49.60	51.00	49.60	50.50	50.07	2.14%	174,745
Apr 9, 2026	49.68	49.68	49.00	49.44	49.02	-0.48%	131,431
Apr 8, 2026	50.25	50.85	49.48	49.68	49.25	2.60%	295,084
Apr 7, 2026	48.16	49.70	48.06	48.42	48.00	1.59%	376,658
Apr 2, 2026	47.70	48.10	47.56	47.66	47.25	-1.69%	118,905
Apr 1, 2026	49.00	49.30	48.20	48.48	48.06	2.02%	225,907
Mar 31, 2026	46.98	48.00	46.82	47.52	47.11	1.97%	297,144
Mar 30, 2026	46.10	46.72	45.52	46.60	46.20	1.08%	163,216
Mar 27, 2026	47.40	47.54	46.10	46.10	45.70	-2.25%	207,687
Mar 26, 2026	47.56	47.90	47.16	47.16	46.76	-0.84%	241,263
Mar 25, 2026	47.46	48.14	47.02	47.56	47.15	1.41%	250,198
Mar 24, 2026	46.82	47.46	46.46	46.90	46.50	0.56%	391,366
Mar 23, 2026	45.50	47.36	44.80	46.64	46.24	-0.21%	543,086
Mar 20, 2026	47.96	48.30	46.74	46.74	46.34	-2.01%	213,076
Mar 19, 2026	47.82	48.14	47.22	47.70	47.29	-1.28%	305,826
Mar 18, 2026	48.46	49.14	48.24	48.32	47.91	-0.04%	255,780
Mar 17, 2026	48.34	48.64	47.80	48.34	47.93	-	164,847
Mar 16, 2026	48.50	48.94	48.04	48.34	47.93	-0.82%	323,628
Mar 13, 2026	49.02	49.90	48.34	48.74	48.32	-3.00%	554,559
Mar 12, 2026	50.00	50.60	49.70	50.25	49.82	-0.59%	280,192
Mar 11, 2026	50.70	51.20	49.76	50.55	50.12	-0.39%	270,736