Svolder AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	56.35	56.65	55.30	55.50	55.50	-1.42%	178,164
Aug 13, 2026	56.10	56.90	56.10	56.30	56.30	0.18%	89,949
Aug 12, 2026	56.10	56.55	55.90	56.20	56.20	0.18%	72,071
Aug 11, 2026	56.05	56.60	55.85	56.10	56.10	0.09%	76,274
Aug 10, 2026	56.75	57.10	56.05	56.05	56.05	-1.41%	106,483
Aug 7, 2026	56.70	57.35	56.55	56.85	56.85	0.18%	83,638
Aug 6, 2026	56.50	57.10	56.25	56.75	56.75	0.27%	129,342
Aug 5, 2026	57.50	58.00	56.55	56.60	56.60	-0.61%	99,824
Aug 4, 2026	57.00	57.30	56.50	56.95	56.95	0.62%	104,905
Aug 3, 2026	56.90	57.40	56.05	56.60	56.60	0.27%	164,958
Jul 31, 2026	57.00	57.80	56.35	56.45	56.45	-0.53%	116,294
Jul 30, 2026	56.60	57.20	56.60	56.75	56.75	0.44%	93,050
Jul 29, 2026	56.60	57.05	56.15	56.50	56.50	0.09%	99,785
Jul 28, 2026	55.60	56.60	55.50	56.45	56.45	1.16%	113,898
Jul 27, 2026	55.35	56.10	55.35	55.80	55.80	1.27%	154,863
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