Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	57.15	59.30	57.15	59.25	59.25	3.67%	221,125
Sep 2, 2026	56.85	57.70	56.65	57.15	57.15	0.70%	113,969
Sep 1, 2026	57.45	57.70	56.75	56.75	56.75	-1.30%	117,715
Aug 31, 2026	58.35	58.35	57.35	57.50	57.50	-1.46%	182,972
Aug 28, 2026	58.05	59.35	58.05	58.35	58.35	0.52%	286,689
Aug 27, 2026	55.60	58.15	55.50	58.05	58.05	4.41%	287,969
Aug 26, 2026	55.85	56.20	55.40	55.60	55.60	-	88,049
Aug 25, 2026	55.20	56.00	55.20	55.60	55.60	1.09%	150,082
Aug 24, 2026	55.50	55.50	54.85	55.00	55.00	-0.90%	86,363
Aug 21, 2026	55.40	55.85	55.25	55.50	55.50	-0.27%	99,524
Aug 20, 2026	54.80	56.05	54.70	55.65	55.65	1.55%	139,261
Aug 19, 2026	55.00	55.15	54.45	54.80	54.80	-0.45%	153,133
Aug 18, 2026	54.90	55.90	54.60	55.50	55.05	0.82%	153,999
Aug 17, 2026	55.50	55.70	54.70	55.05	54.60	-0.81%	134,476
Aug 14, 2026	56.35	56.65	55.30	55.50	55.05	-1.42%	178,164
Aug 13, 2026	56.10	56.90	56.10	56.30	55.84	0.18%	89,949
Aug 12, 2026	56.10	56.55	55.90	56.20	55.74	0.18%	72,146
Aug 11, 2026	56.05	56.60	55.85	56.10	55.65	0.09%	76,274
Aug 10, 2026	56.75	57.10	56.05	56.05	55.60	-1.41%	106,483
Aug 7, 2026	56.70	57.35	56.55	56.85	56.39	0.18%	83,638
Aug 6, 2026	56.50	57.10	56.25	56.75	56.29	0.27%	129,342
Aug 5, 2026	57.50	58.00	56.55	56.60	56.14	-0.61%	99,824
Aug 4, 2026	57.00	57.30	56.50	56.95	56.49	0.62%	104,905
Aug 3, 2026	56.90	57.40	56.05	56.60	56.14	0.27%	164,958
Jul 31, 2026	57.00	57.80	56.35	56.45	55.99	-0.53%	116,294
Jul 30, 2026	56.60	57.20	56.60	56.75	56.29	0.44%	93,050
Jul 29, 2026	56.60	57.05	56.15	56.50	56.04	0.09%	99,785
Jul 28, 2026	55.60	56.60	55.50	56.45	55.99	1.16%	113,898
Jul 27, 2026	55.35	56.10	55.35	55.80	55.35	1.27%	154,863
Jul 24, 2026	53.85	55.10	53.75	55.10	54.65	2.13%	70,810
Jul 23, 2026	54.50	54.75	53.75	53.95	53.51	-1.19%	70,886
Jul 22, 2026	53.75	54.75	53.50	54.60	54.16	1.39%	76,793
Jul 21, 2026	54.20	54.35	53.40	53.85	53.41	-0.65%	70,964
Jul 20, 2026	54.70	55.00	53.90	54.20	53.76	-1.19%	109,887
Jul 17, 2026	55.35	55.50	54.55	54.85	54.41	-0.81%	90,344
Jul 16, 2026	55.40	55.90	54.85	55.30	54.85	0.45%	111,220
Jul 15, 2026	54.20	55.60	53.85	55.05	54.60	1.38%	261,219
Jul 14, 2026	52.90	54.45	52.80	54.30	53.86	2.55%	215,360
Jul 13, 2026	53.00	53.10	52.60	52.95	52.52	-0.38%	95,493
Jul 10, 2026	53.65	53.85	53.00	53.15	52.72	-1.12%	78,211
Jul 9, 2026	53.00	53.75	52.85	53.75	53.31	2.09%	129,314
Jul 8, 2026	53.70	53.70	52.40	52.65	52.22	-2.05%	114,722
Jul 7, 2026	54.05	54.45	53.60	53.75	53.31	-0.56%	131,501
Jul 6, 2026	54.45	54.65	53.85	54.05	53.61	-0.73%	163,066
Jul 3, 2026	53.40	54.75	53.30	54.45	54.01	1.97%	138,541
Jul 2, 2026	52.85	53.90	52.40	53.40	52.97	0.95%	147,824
Jul 1, 2026	52.85	53.15	51.45	52.90	52.47	0.38%	227,466
Jun 30, 2026	53.25	53.50	52.60	52.70	52.27	-0.66%	153,694
Jun 29, 2026	53.40	53.90	53.05	53.05	52.62	-0.66%	124,674
Jun 26, 2026	53.05	53.40	52.05	53.40	52.97	0.38%	114,367