Svolder AB (publ) (FRA:SKD)
Germany
· Delayed Price · Currency is EUR 4.930
+0.058 (1.19%)
Last updated: Dec 5, 2025, 8:03 AM CET
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | 1.19% | - |
| Dec 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.93% | - |
| Dec 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.04% | - |
| Dec 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.18% | - |
| Dec 1, 2025 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.97% | 21 |
| Nov 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| Nov 27, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Nov 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.61% | - |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.99% | - |
| Nov 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.50% | - |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.07% | - |
| Nov 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.90% | - |
| Nov 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.05 | -0.68% | 1,414 |
| Nov 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | -1.16% | - |
| Nov 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | -1.89% | - |
| Nov 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 0.09% | - |
| Nov 12, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 2.92% | - |
| Nov 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | 1.48% | - |
| Nov 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.02 | 3.56% | - |
| Nov 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.85% | - |
| Nov 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.04% | - |
| Nov 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -1.60% | - |
| Nov 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -0.20% | - |
| Nov 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.20% | - |
| Oct 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.40% | - |
| Oct 30, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | -1.38% | - |
| Oct 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | -0.10% | - |
| Oct 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.04 | -0.59% | - |
| Oct 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.89% | - |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.03 | 1.68% | - |
| Oct 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.65% | - |
| Oct 22, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 1.06% | - |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.20% | - |
| Oct 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | 1.37% | - |
| Oct 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 0.88% | - |
| Oct 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -0.71% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -0.29% | - |
| Oct 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | -1.35% | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1.11% | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -1.14% | - |
| Oct 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | -0.08% | - |
| Oct 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.08% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.41% | - |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 2.01% | - |
| Oct 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | -0.58% | - |
| Oct 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | 0.80% | - |
| Oct 1, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 0.67% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -1.08% | - |
| Sep 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | 0.76% | - |
| Sep 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.96% | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -1.44% | - |
| Sep 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | 1.71% | - |
| Sep 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | -0.08% | - |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -0.99% | - |
| Sep 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -1.22% | - |
| Sep 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.53% | - |
| Sep 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -3.41% | - |
| Sep 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.60% | - |
| Sep 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 5.20% | - |
| Sep 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | -1.12% | - |
| Sep 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 0.71% | - |
| Sep 10, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 0.08% | - |
| Sep 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | -0.08% | - |
| Sep 8, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 0.93% | - |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 0.55% | - |
| Sep 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -0.04% | - |
| Sep 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | -1.67% | - |
| Sep 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 0.67% | - |
| Sep 1, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | -0.79% | - |
| Aug 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | -0.17% | - |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -1.03% | - |
| Aug 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -1.70% | - |
| Aug 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -0.32% | - |
| Aug 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 2.77% | - |
| Aug 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | -0.29% | - |
| Aug 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 0.12% | - |
| Aug 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | 2.07% | - |
| Aug 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | -0.04% | - |
| Aug 18, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | -0.67% | - |
| Aug 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 0.80% | - |
| Aug 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -1.29% | - |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | -0.54% | - |
| Aug 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | -0.66% | - |
| Aug 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | 1.50% | - |
| Aug 8, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.75 | 0.38% | - |
| Aug 7, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73 | -0.75% | - |
| Aug 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.77 | 0.67% | - |
| Aug 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | -0.42% | - |
| Aug 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.46% | - |
| Aug 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -1.35% | - |
| Jul 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -1.17% | - |
| Jul 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | -1.04% | - |
| Jul 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -0.16% | - |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 1.09% | - |
| Jul 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | -0.76% | - |
| Jul 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 0.73% | - |
| Jul 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.08% | - |
| Jul 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 0.16% | - |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | -0.72% | - |