Söder Sportfiske AB (STO:SODER)
Sweden
· Delayed Price · Currency is SEK 20.10
-0.10 (-0.50%)
Mar 9, 2026, 5:11 PM CET
Söder Sportfiske AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.20 | 20.90 | 19.50 | 20.10 | 20.10 | -0.50% | 912 |
| Mar 6, 2026 | 20.50 | 20.90 | 20.00 | 20.20 | 20.20 | -1.94% | 3,230 |
| Mar 5, 2026 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -1.44% | 901 |
| Mar 4, 2026 | 21.00 | 21.80 | 20.70 | 20.90 | 20.90 | -2.34% | 4,074 |
| Mar 3, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 5,315 |
| Mar 2, 2026 | 21.00 | 21.90 | 20.80 | 21.10 | 21.10 | -1.86% | 3,887 |
| Feb 27, 2026 | 21.00 | 21.60 | 20.60 | 21.50 | 21.50 | 0.94% | 5,110 |
| Feb 26, 2026 | 21.40 | 21.40 | 20.30 | 21.30 | 21.30 | - | 10,121 |
| Feb 25, 2026 | 21.70 | 21.70 | 20.80 | 21.30 | 21.30 | 2.40% | 2,361 |
| Feb 24, 2026 | 21.50 | 21.50 | 20.40 | 20.80 | 20.80 | -4.59% | 6,358 |
| Feb 23, 2026 | 20.50 | 21.90 | 20.50 | 21.80 | 21.80 | 0.46% | 5,427 |
| Feb 20, 2026 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | - | 3,380 |
| Feb 19, 2026 | 21.10 | 21.80 | 21.10 | 21.70 | 21.70 | 0.93% | 4,214 |
| Feb 18, 2026 | 21.70 | 21.70 | 20.90 | 21.50 | 21.50 | -0.46% | 1,801 |
| Feb 17, 2026 | 21.90 | 21.90 | 19.15 | 21.60 | 21.60 | - | 5,106 |
| Feb 16, 2026 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 301,556 |
| Feb 13, 2026 | 21.40 | 21.50 | 20.00 | 21.40 | 21.40 | - | 6,086 |
| Feb 12, 2026 | 20.10 | 22.00 | 20.10 | 21.40 | 21.40 | 4.90% | 6,554 |
| Feb 11, 2026 | 21.70 | 21.70 | 20.20 | 20.40 | 20.40 | -3.32% | 1,536 |
| Feb 10, 2026 | 22.00 | 22.00 | 20.60 | 21.10 | 21.10 | -3.65% | 399 |
| Feb 9, 2026 | 22.00 | 22.00 | 21.20 | 21.90 | 21.90 | -0.45% | 10,116 |
| Feb 6, 2026 | 21.20 | 22.10 | 21.20 | 22.00 | 22.00 | -0.90% | 934 |
| Feb 5, 2026 | 21.20 | 22.30 | 21.10 | 22.20 | 22.20 | 1.83% | 20,823 |
| Feb 4, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | 1.87% | 6,712 |
| Feb 3, 2026 | 20.70 | 21.80 | 20.30 | 21.40 | 21.40 | 3.38% | 1,068 |
| Feb 2, 2026 | 20.30 | 20.70 | 20.10 | 20.70 | 20.70 | 1.97% | 2,188 |
| Jan 30, 2026 | 19.65 | 20.60 | 19.65 | 20.30 | 20.30 | 1.00% | 2,476 |
| Jan 29, 2026 | 19.90 | 20.70 | 19.65 | 20.10 | 20.10 | - | 626 |
| Jan 28, 2026 | 20.10 | 20.60 | 19.10 | 20.10 | 20.10 | - | 3,847 |
| Jan 27, 2026 | 20.80 | 20.90 | 19.75 | 20.10 | 20.10 | -3.37% | 4,070 |
| Jan 26, 2026 | 20.60 | 20.80 | 20.30 | 20.80 | 20.80 | 0.48% | 1,278 |
| Jan 23, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.70 | - | 680 |
| Jan 22, 2026 | 20.60 | 20.70 | 20.20 | 20.70 | 20.70 | -0.48% | 2,994 |
| Jan 21, 2026 | 20.30 | 21.10 | 20.20 | 20.80 | 20.80 | 1.96% | 738 |
| Jan 20, 2026 | 20.40 | 21.10 | 20.40 | 20.40 | 20.40 | -3.32% | 2,904 |
| Jan 19, 2026 | 21.20 | 21.30 | 20.30 | 21.10 | 21.10 | -3.65% | 2,434 |
| Jan 16, 2026 | 20.80 | 22.00 | 20.80 | 21.90 | 21.90 | 2.82% | 2,902 |
| Jan 15, 2026 | 21.00 | 21.90 | 20.80 | 21.30 | 21.30 | -0.93% | 15,017 |
| Jan 14, 2026 | 21.90 | 22.00 | 20.50 | 21.50 | 21.50 | -3.15% | 10,375 |
| Jan 13, 2026 | 23.60 | 23.60 | 22.00 | 22.20 | 22.20 | -5.93% | 8,304 |
| Jan 12, 2026 | 23.60 | 24.00 | 23.50 | 23.60 | 23.60 | -1.67% | 1,080 |
| Jan 9, 2026 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 0.84% | 6,815 |
| Jan 8, 2026 | 23.30 | 24.20 | 23.10 | 23.80 | 23.80 | -2.06% | 944 |
| Jan 7, 2026 | 24.30 | 24.30 | 23.00 | 24.30 | 24.30 | - | 21,154 |
| Jan 5, 2026 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 0.83% | 1,107 |
| Jan 2, 2026 | 23.10 | 24.20 | 23.10 | 24.10 | 24.10 | 1.26% | 4,486 |
| Dec 30, 2025 | 23.40 | 24.20 | 23.20 | 23.80 | 23.80 | 1.71% | 1,118 |
| Dec 29, 2025 | 24.00 | 24.00 | 22.70 | 23.40 | 23.40 | -1.27% | 6,010 |
| Dec 23, 2025 | 23.00 | 24.00 | 22.50 | 23.70 | 23.70 | 3.04% | 10,135 |
| Dec 22, 2025 | 21.70 | 23.20 | 21.70 | 23.00 | 23.00 | 6.48% | 7,826 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | 5.37% | 9,350 |
| Dec 18, 2025 | 20.90 | 21.30 | 20.50 | 20.50 | 20.50 | -1.91% | 5,004 |
| Dec 17, 2025 | 21.10 | 21.10 | 20.40 | 20.90 | 20.90 | -0.95% | 759 |
| Dec 16, 2025 | 21.30 | 21.30 | 20.10 | 21.10 | 21.10 | -0.94% | 2,540 |
| Dec 15, 2025 | 20.70 | 22.20 | 20.70 | 21.30 | 21.30 | 3.40% | 3,703 |
| Dec 12, 2025 | 20.80 | 21.90 | 19.85 | 20.60 | 20.60 | -0.96% | 12,331 |
| Dec 11, 2025 | 21.10 | 21.10 | 20.30 | 20.80 | 20.80 | 1.46% | 7,895 |
| Dec 10, 2025 | 20.40 | 20.90 | 20.30 | 20.50 | 20.50 | 0.99% | 18,683 |
| Dec 9, 2025 | 20.40 | 20.50 | 20.00 | 20.30 | 20.30 | 0.50% | 20,438 |
| Dec 8, 2025 | 20.00 | 20.60 | 19.25 | 20.20 | 20.20 | 4.94% | 106,078 |
| Dec 5, 2025 | 19.60 | 20.90 | 19.25 | 19.25 | 19.25 | -2.28% | 1,607 |
| Dec 4, 2025 | 20.20 | 20.20 | 18.90 | 19.70 | 19.70 | 1.03% | 24,561 |
| Dec 3, 2025 | 19.55 | 20.30 | 19.50 | 19.50 | 19.50 | -0.26% | 8,066 |
| Dec 2, 2025 | 21.00 | 21.00 | 19.55 | 19.55 | 19.55 | -6.90% | 1,171 |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 140 |
| Nov 28, 2025 | 20.90 | 20.90 | 20.00 | 20.50 | 20.50 | 0.99% | 2,556 |
| Nov 27, 2025 | 20.50 | 21.00 | 20.30 | 20.30 | 20.30 | -3.79% | 1,141 |
| Nov 26, 2025 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | - | 460 |
| Nov 25, 2025 | 21.20 | 21.20 | 20.60 | 21.10 | 21.10 | 0.48% | 1,598 |
| Nov 24, 2025 | 20.70 | 21.10 | 20.10 | 21.00 | 21.00 | 1.45% | 2,085 |
| Nov 21, 2025 | 20.10 | 20.70 | 20.00 | 20.70 | 20.70 | -0.96% | 248 |
| Nov 20, 2025 | 20.90 | 20.90 | 20.00 | 20.90 | 20.90 | - | 1,327 |
| Nov 19, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | 3.98% | 268 |
| Nov 18, 2025 | 20.80 | 21.00 | 20.10 | 20.10 | 20.10 | -3.37% | 5,304 |
| Nov 17, 2025 | 20.90 | 21.00 | 20.20 | 20.80 | 20.80 | -0.48% | 1,282 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.10 | 20.90 | 20.90 | 1.46% | 2,168 |
| Nov 13, 2025 | 20.50 | 21.00 | 20.50 | 20.60 | 20.60 | -1.90% | 3,628 |
| Nov 12, 2025 | 21.10 | 21.10 | 20.00 | 21.00 | 21.00 | - | 390 |
| Nov 11, 2025 | 20.90 | 21.30 | 20.60 | 21.00 | 21.00 | 2.94% | 5,925 |
| Nov 10, 2025 | 21.40 | 21.70 | 20.10 | 20.40 | 20.40 | -4.67% | 3,069 |
| Nov 7, 2025 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | -2.28% | 87 |
| Nov 6, 2025 | 20.20 | 21.90 | 20.20 | 21.90 | 21.90 | 0.92% | 224 |
| Nov 5, 2025 | 20.40 | 21.70 | 20.40 | 21.70 | 21.70 | - | 636 |
| Nov 4, 2025 | 22.30 | 22.90 | 20.60 | 21.70 | 21.70 | -1.36% | 2,175 |
| Nov 3, 2025 | 23.30 | 23.30 | 20.00 | 22.00 | 22.00 | -6.78% | 1,190 |
| Oct 31, 2025 | 20.50 | 23.70 | 20.10 | 23.60 | 23.60 | 8.76% | 3,239 |
| Oct 30, 2025 | 22.40 | 22.40 | 21.00 | 21.70 | 21.70 | 0.93% | 3,068 |
| Oct 29, 2025 | 21.30 | 24.90 | 21.30 | 21.50 | 21.50 | 1.42% | 3,344 |
| Oct 28, 2025 | 21.50 | 22.20 | 21.20 | 21.20 | 21.20 | -1.40% | 6,829 |
| Oct 27, 2025 | 22.20 | 22.90 | 21.20 | 21.50 | 21.50 | -4.87% | 7,003 |
| Oct 24, 2025 | 25.40 | 25.40 | 21.30 | 22.60 | 22.60 | -9.96% | 15,242 |
| Oct 23, 2025 | 24.20 | 25.40 | 24.20 | 25.10 | 25.10 | 1.62% | 2,125 |
| Oct 22, 2025 | 25.90 | 25.90 | 24.10 | 24.70 | 24.70 | 0.82% | 6,483 |
| Oct 21, 2025 | 24.30 | 26.00 | 24.30 | 24.50 | 24.50 | -0.41% | 2,783 |
| Oct 20, 2025 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | 1.65% | 516 |
| Oct 17, 2025 | 25.00 | 26.00 | 24.20 | 24.20 | 24.20 | -5.10% | 1,820 |
| Oct 16, 2025 | 26.20 | 26.40 | 25.00 | 25.50 | 25.50 | -1.16% | 2,868 |
| Oct 15, 2025 | 25.10 | 25.90 | 25.00 | 25.80 | 25.80 | 1.57% | 1,316 |
| Oct 14, 2025 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | - | 82 |
| Oct 13, 2025 | 25.30 | 26.30 | 25.30 | 25.40 | 25.40 | 0.40% | 1,089 |