Investment AB Spiltan (NGM:SPLTN)
Sweden
· Delayed Price · Currency is SEK 198.80
-0.20 (-0.10%)
At close: Dec 5, 2025
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.10% | 5,863 |
| Dec 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.20% | 14,963 |
| Dec 3, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | -0.30% | 19,948 |
| Dec 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 11,597 |
| Dec 1, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.74% | 9,976 |
| Nov 28, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.25% | 24,016 |
| Nov 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.54% | 16,916 |
| Nov 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.72% | 22,694 |
| Nov 25, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.81% | 27,060 |
| Nov 24, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.51% | 19,777 |
| Nov 21, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.51% | 16,341 |
| Nov 20, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.72% | 11,688 |
| Nov 19, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.11% | 17,251 |
| Nov 18, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.80% | 16,834 |
| Nov 17, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -0.45% | 13,865 |
| Nov 14, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0.25% | 18,210 |
| Nov 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 35,493 |
| Nov 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 13,061 |
| Nov 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | 13,917 |
| Nov 10, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | 12,679 |
| Nov 7, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.25% | 23,385 |
| Nov 6, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.74% | 11,271 |
| Nov 5, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1.00% | 9,891 |
| Nov 4, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.25% | 13,067 |
| Nov 3, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2.13% | 51,877 |
| Oct 31, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.71% | 17,918 |
| Oct 30, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0.61% | 27,569 |
| Oct 29, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.40% | 19,272 |
| Oct 28, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.40% | 14,263 |
| Oct 27, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.10% | 18,033 |
| Oct 24, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.10% | 21,166 |
| Oct 23, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0.51% | 19,194 |
| Oct 22, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -1.10% | 14,905 |
| Oct 21, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.40% | 18,062 |
| Oct 20, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.51% | 29,441 |
| Oct 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.51% | 27,513 |
| Oct 16, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.20% | 255,387 |
| Oct 15, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.10% | 27,600 |
| Oct 14, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.10% | 17,890 |
| Oct 13, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.30% | 22,811 |
| Oct 10, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.40% | 32,787 |
| Oct 9, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -0.40% | 18,299 |
| Oct 8, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 0.20% | 21,332 |
| Oct 7, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.58% | 22,665 |
| Oct 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 12,133 |
| Oct 3, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.25% | 20,051 |
| Oct 2, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 0.25% | 15,008 |
| Oct 1, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | 12,058 |
| Sep 30, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.25% | 26,345 |
| Sep 29, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | 7,553 |
| Sep 26, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | 9,734 |
| Sep 25, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.69% | 11,273 |
| Sep 24, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.24% | 18,363 |
| Sep 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 12,523 |
| Sep 22, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | 16,368 |
| Sep 19, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 15,669 |
| Sep 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 10,647 |
| Sep 17, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 12,459 |
| Sep 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 11,722 |
| Sep 15, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 18,286 |
| Sep 12, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 7,331 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 7,133 |
| Sep 10, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 12,444 |
| Sep 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 11,893 |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.71% | 29,704 |
| Sep 5, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.71% | 8,816 |
| Sep 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 7,013 |
| Sep 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.24% | 10,395 |
| Sep 2, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.47% | 30,490 |
| Sep 1, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.95% | 9,240 |
| Aug 29, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.41% | 34,179 |
| Aug 28, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.47% | 25,076 |
| Aug 27, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.93% | 11,038 |
| Aug 26, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.70% | 20,747 |
| Aug 25, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.23% | 12,965 |
| Aug 22, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.71% | 15,032 |
| Aug 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.47% | 9,868 |
| Aug 20, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.24% | 13,402 |
| Aug 19, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.23% | 10,796 |
| Aug 18, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.71% | 13,977 |
| Aug 15, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | 45,835 |
| Aug 14, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 0.48% | 11,953 |
| Aug 13, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.96% | 16,801 |
| Aug 12, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.48% | 11,814 |
| Aug 11, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.71% | 12,362 |
| Aug 8, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.72% | 16,827 |
| Aug 7, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -1.18% | 28,941 |
| Aug 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.40% | 14,846 |
| Aug 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 8,185 |
| Aug 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.70% | 9,749 |
| Aug 1, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -2.06% | 12,557 |
| Jul 31, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 11,512 |
| Jul 30, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.46% | 10,547 |
| Jul 29, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.23% | 10,266 |
| Jul 28, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.46% | 17,956 |
| Jul 25, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | 11,740 |
| Jul 24, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.46% | 31,206 |
| Jul 23, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 7,055 |
| Jul 22, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.23% | 11,623 |
| Jul 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.68% | 14,120 |