Svolder AB (publ) (STO:SVOL.A)
Sweden
· Delayed Price · Currency is SEK 79.50
0.00 (0.00%)
At close: Dec 5, 2025
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | 52 |
| Nov 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 200 |
| Nov 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.55 | - | 12 |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.55 | 1.27% | 32 |
| Nov 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | -1.25% | 32 |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.55 | -2.44% | 107 |
| Oct 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.54 | 3.80% | 220 |
| Oct 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 10 |
| Oct 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 146 |
| Oct 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 98 |
| Oct 8, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 78.56 | -0.63% | 79 |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.05 | 0.63% | 40 |
| Oct 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | 1.28% | 50 |
| Oct 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | 0.65% | 8 |
| Sep 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | 0.65% | 325 |
| Sep 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | -1.28% | 1 |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | -1.27% | 155 |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 4 |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 10 |
| Sep 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | -1.86% | 8 |
| Sep 12, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.05 | 3.21% | 1,001 |
| Sep 10, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 77.56 | 1.30% | 15 |
| Sep 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | - | 6 |
| Sep 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | - | 254 |
| Sep 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | -2.53% | 13 |
| Aug 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | -0.63% | 40 |
| Aug 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.05 | - | 4 |
| Aug 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.05 | -0.63% | 250 |
| Aug 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.55 | 1.27% | 20 |
| Aug 20, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 121 |
| Aug 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | 1.28% | 20 |
| Aug 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | - | 40 |
| Aug 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | 1.30% | 20 |
| Aug 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.57 | 1.32% | 108 |
| Aug 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.57 | - | 24 |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.57 | - | 2 |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.57 | -3.80% | 16 |
| Aug 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 9 |
| Aug 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | - | 18 |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | 0.64% | 6 |
| Jul 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.06 | 0.64% | 180 |
| Jul 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | -1.27% | 2 |
| Jul 4, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.56 | 1.28% | 1,050 |
| Jul 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | 3.31% | 5 |
| Jun 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -4.43% | 50 |
| Jun 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.56 | 1.28% | 4 |
| Jun 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.56 | -6.02% | 5 |
| Jun 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.53 | - | 18 |
| Jun 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.53 | - | 80 |
| Jun 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.53 | - | 160 |
| Jun 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.53 | - | 2 |