Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	53.85	55.10	53.75	55.10	55.10	2.13%	70,810
Jul 23, 2026	54.50	54.75	53.75	53.95	53.95	-1.19%	70,886
Jul 22, 2026	53.75	54.75	53.50	54.60	54.60	1.39%	76,793
Jul 21, 2026	54.20	54.35	53.40	53.85	53.85	-0.65%	70,964
Jul 20, 2026	54.70	55.00	53.90	54.20	54.20	-1.19%	108,531
Jul 17, 2026	55.35	55.50	54.55	54.85	54.85	-0.81%	90,344
Jul 16, 2026	55.40	55.90	54.85	55.30	55.30	0.45%	111,220
Jul 15, 2026	54.20	55.60	53.85	55.05	55.05	1.38%	261,219
Jul 14, 2026	52.90	54.45	52.80	54.30	54.30	2.55%	215,360
Jul 13, 2026	53.00	53.10	52.60	52.95	52.95	-0.38%	95,493
Jul 10, 2026	53.65	53.85	53.00	53.15	53.15	-1.12%	78,211
Jul 9, 2026	53.00	53.75	52.85	53.75	53.75	2.09%	129,314
Jul 8, 2026	53.70	53.70	52.40	52.65	52.65	-2.05%	114,722
Jul 7, 2026	54.05	54.45	53.60	53.75	53.75	-0.56%	131,501
Jul 6, 2026	54.45	54.65	53.85	54.05	54.05	-0.73%	163,066
Jul 3, 2026	53.40	54.75	53.30	54.45	54.45	1.97%	138,541
Jul 2, 2026	52.85	53.90	52.40	53.40	53.40	0.95%	147,824
Jul 1, 2026	52.85	53.15	51.45	52.90	52.90	0.38%	226,065
Jun 30, 2026	53.25	53.50	52.60	52.70	52.70	-0.66%	153,694
Jun 29, 2026	53.40	53.90	53.05	53.05	53.05	-0.66%	124,674
Jun 26, 2026	53.05	53.40	52.05	53.40	53.40	0.38%	114,367
Jun 25, 2026	53.40	53.80	53.15	53.20	53.20	-	95,976
Jun 24, 2026	52.80	53.35	52.40	53.20	53.20	0.76%	189,424
Jun 23, 2026	53.00	53.25	52.15	52.80	52.80	-1.22%	160,914
Jun 22, 2026	53.80	53.80	52.90	53.45	53.45	-0.65%	116,640
Jun 18, 2026	54.55	54.65	53.50	53.80	53.80	-1.47%	134,255
Jun 17, 2026	55.25	55.25	54.05	54.60	54.60	-1.09%	129,607
Jun 16, 2026	55.35	56.10	55.05	55.20	55.20	-0.09%	278,552
Jun 15, 2026	55.35	56.25	55.20	55.25	55.25	1.75%	261,755
Jun 12, 2026	53.20	55.40	53.20	54.30	54.30	3.13%	466,294
Jun 11, 2026	51.90	53.25	51.60	52.65	52.65	1.45%	195,537
Jun 10, 2026	51.65	52.65	51.55	51.90	51.90	0.78%	155,108
Jun 9, 2026	52.45	52.65	51.50	51.50	51.50	-1.90%	139,326
Jun 8, 2026	52.00	52.60	51.75	52.50	52.50	-0.28%	97,872
Jun 5, 2026	52.85	53.45	52.50	52.65	52.65	-0.28%	179,199
Jun 4, 2026	52.25	53.15	52.05	52.80	52.80	1.34%	86,693
Jun 3, 2026	52.95	52.95	52.05	52.10	52.10	-1.61%	130,166
Jun 2, 2026	52.95	54.00	52.80	52.95	52.95	0.28%	110,833
Jun 1, 2026	54.40	54.40	52.45	52.80	52.80	-2.40%	171,552
May 29, 2026	55.30	55.30	54.10	54.10	54.10	-1.46%	322,696
May 28, 2026	56.05	56.05	54.90	54.90	54.90	-4.02%	156,298
May 27, 2026	55.05	57.20	54.90	57.20	57.20	4.09%	370,207
May 26, 2026	55.70	55.90	54.90	54.95	54.95	-1.26%	138,098
May 25, 2026	54.75	55.85	54.75	55.65	55.65	2.30%	172,556
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