Investment AB Spiltan (NGM:SPLTN)
Sweden
· Delayed Price · Currency is SEK 186.00
-2.00 (-1.06%)
At close: Apr 28, 2026
Investment AB Spiltan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.51% | 17,781 |
| Apr 24, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -1.93% | 22,720 |
| Apr 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.21% | 18,435 |
| Apr 22, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -1.06% | 4,127 |
| Apr 21, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.32% | 13,904 |
| Apr 20, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.66% | 18,472 |
| Apr 17, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2.12% | 19,564 |
| Apr 16, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.21% | 21,552 |
| Apr 15, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 22,678 |
| Apr 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 27,296 |
| Apr 13, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4.61% | 24,973 |
| Apr 10, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 3.98% | 14,503 |
| Apr 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.70% | 9,160 |
| Apr 8, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 2.74% | 11,623 |
| Apr 7, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.06% | 31,356 |
| Apr 2, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.35% | 3,679 |
| Apr 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.47% | 37,027 |
| Mar 31, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1.44% | 17,219 |
| Mar 30, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - | 10,999 |
| Mar 27, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.53% | 7,452 |
| Mar 26, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 2.05% | 7,882 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.36% | 25,615 |
| Mar 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.48% | 9,553 |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - | 26,232 |
| Mar 20, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -1.07% | 45,820 |
| Mar 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 46,250 |
| Mar 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 33,732 |
| Mar 17, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.15% | 32,260 |
| Mar 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.47% | 46,356 |
| Mar 13, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.11% | 6,132 |
| Mar 12, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.33% | 9,533 |
| Mar 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | 13,352 |
| Mar 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | 33,568 |
| Mar 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 16,164 |
| Mar 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.34% | 12,609 |
| Mar 5, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.90% | 11,270 |
| Mar 4, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.22% | 23,363 |
| Mar 3, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.31% | 15,081 |
| Mar 2, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.51% | 10,185 |
| Feb 27, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -0.32% | 19,149 |
| Feb 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.20% | 14,612 |
| Feb 25, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.21% | 22,700 |
| Feb 24, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.77% | 20,255 |
| Feb 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | 49,853 |
| Feb 20, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | 15,769 |
| Feb 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.30% | 30,967 |
| Feb 18, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.44% | 12,762 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.29% | 41,625 |
| Feb 16, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.47% | 13,172 |
| Feb 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.70% | 47,304 |
| Feb 12, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.47% | 11,326 |
| Feb 11, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.21% | 9,111 |
| Feb 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.03% | 21,768 |
| Feb 9, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.64% | 30,697 |
| Feb 6, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.21% | 26,889 |
| Feb 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.74% | 18,892 |
| Feb 4, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.53% | 35,211 |
| Feb 3, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.75% | 46,738 |
| Feb 2, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.10% | 24,002 |
| Jan 30, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 1.15% | 40,473 |
| Jan 29, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -3.72% | 42,466 |
| Jan 28, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.10% | 51,995 |
| Jan 27, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.50% | 35,449 |
| Jan 26, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.84% | - |
| Jan 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.83% | 42,051 |
| Jan 22, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.32% | 33,290 |
| Jan 21, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.32% | 20,366 |
| Jan 20, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.42% | 10,637 |
| Jan 19, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.83% | 17,980 |
| Jan 16, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - | 18,981 |
| Jan 15, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -0.62% | 64,955 |
| Jan 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.41% | 30,660 |
| Jan 13, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.10% | 16,263 |
| Jan 12, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.51% | 28,029 |
| Jan 9, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.61% | 31,877 |
| Jan 8, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.51% | 21,026 |
| Jan 7, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.40% | 22,375 |
| Jan 5, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.30% | 13,755 |
| Jan 2, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.34% | 18,548 |
| Dec 30, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.21% | 16,338 |
| Dec 29, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.21% | 35,793 |
| Dec 23, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.10% | 14,552 |
| Dec 22, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.21% | 16,544 |
| Dec 19, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.10% | 8,744 |
| Dec 18, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.10% | 13,230 |
| Dec 17, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.41% | 11,858 |
| Dec 16, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.20% | 18,418 |
| Dec 15, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.41% | 13,895 |
| Dec 12, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0.82% | 30,469 |
| Dec 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.41% | 27,451 |
| Dec 10, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.11% | 29,628 |
| Dec 9, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.20% | 13,299 |
| Dec 8, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.60% | 11,163 |
| 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 |