Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	52.00	52.45	51.65	51.75	51.75	0.49%	158,088
Apr 30, 2026	50.75	51.70	50.30	51.50	51.50	0.49%	65,671
Apr 29, 2026	51.85	52.10	51.20	51.25	51.25	-1.16%	128,560
Apr 28, 2026	51.65	51.95	51.20	51.85	51.85	0.48%	198,535
Apr 27, 2026	52.10	52.40	51.60	51.60	51.60	-1.15%	144,809
Apr 24, 2026	52.70	52.70	51.60	52.20	52.20	-1.04%	227,649
Apr 23, 2026	53.10	53.35	52.75	52.75	52.75	-1.03%	173,888
Apr 22, 2026	53.35	53.50	52.70	53.30	53.30	0.28%	125,606
Apr 21, 2026	53.05	53.90	52.90	53.15	53.15	0.19%	168,150
Apr 20, 2026	52.70	53.35	52.25	53.05	53.05	-0.66%	177,225
Apr 17, 2026	52.65	53.65	52.55	53.40	53.40	1.42%	234,106
Apr 16, 2026	52.00	52.90	52.00	52.65	52.65	1.06%	135,248
Apr 15, 2026	51.85	52.25	51.65	52.10	52.10	0.48%	221,071
Apr 14, 2026	51.00	51.95	50.95	51.85	51.85	1.97%	147,640
Apr 13, 2026	50.25	51.00	49.82	50.85	50.85	0.69%	197,542
Apr 10, 2026	49.60	51.00	49.60	50.50	50.50	2.14%	174,745
Apr 9, 2026	49.68	49.68	49.00	49.44	49.44	-0.48%	131,431
Apr 8, 2026	50.25	50.85	49.48	49.68	49.68	2.60%	295,084
Apr 7, 2026	48.16	49.70	48.06	48.42	48.42	1.59%	376,658
Apr 2, 2026	47.70	48.10	47.56	47.66	47.66	-1.69%	118,905
Apr 1, 2026	49.00	49.30	48.20	48.48	48.48	2.02%	225,907
Mar 31, 2026	46.98	48.00	46.82	47.52	47.52	1.97%	297,144
Mar 30, 2026	46.10	46.72	45.52	46.60	46.60	1.08%	163,216
Mar 27, 2026	47.40	47.54	46.10	46.10	46.10	-2.25%	207,687
Mar 26, 2026	47.56	47.90	47.16	47.16	47.16	-0.84%	241,263
Mar 25, 2026	47.46	48.14	47.02	47.56	47.56	1.41%	250,198
Mar 24, 2026	46.82	47.46	46.46	46.90	46.90	0.56%	391,366
Mar 23, 2026	45.50	47.36	44.80	46.64	46.64	-0.21%	543,086
Mar 20, 2026	47.96	48.30	46.74	46.74	46.74	-2.01%	213,076
Mar 19, 2026	47.82	48.14	47.22	47.70	47.70	-1.28%	305,826
Mar 18, 2026	48.46	49.14	48.24	48.32	48.32	-0.04%	255,780
Mar 17, 2026	48.34	48.64	47.80	48.34	48.34	-	164,847
Mar 16, 2026	48.50	48.94	48.04	48.34	48.34	-0.82%	323,628
Mar 13, 2026	49.02	49.90	48.34	48.74	48.74	-3.00%	554,559
Mar 12, 2026	50.00	50.60	49.70	50.25	50.25	-0.59%	280,192
Mar 11, 2026	50.70	51.20	49.76	50.55	50.55	-0.39%	270,736
Mar 10, 2026	50.20	51.10	50.20	50.75	50.75	2.94%	177,981
Mar 9, 2026	49.50	49.98	49.00	49.30	49.30	-2.38%	391,783
Mar 6, 2026	50.45	51.25	50.00	50.50	50.50	0.10%	363,742
Mar 5, 2026	50.65	51.30	50.05	50.45	50.45	-0.20%	287,701
Mar 4, 2026	49.34	50.85	49.24	50.55	50.55	2.08%	241,061
Mar 3, 2026	49.76	50.00	48.88	49.52	49.52	-2.13%	238,417
Mar 2, 2026	50.45	51.10	49.96	50.60	50.60	-2.60%	290,591
Feb 27, 2026	52.05	52.65	51.85	51.95	51.95	-0.10%	314,949
Feb 26, 2026	50.70	52.25	50.70	52.00	52.00	2.56%	252,087
Feb 25, 2026	50.95	51.55	50.70	50.70	50.70	-0.59%	158,839
Feb 24, 2026	51.00	51.50	50.65	51.00	51.00	0.29%	166,045
Feb 23, 2026	51.20	51.70	50.75	50.85	50.85	-1.17%	198,880
Feb 20, 2026	51.15	51.85	50.85	51.45	51.45	0.39%	312,220
Feb 19, 2026	51.50	51.70	51.10	51.25	51.25	-1.25%	197,357