Svolder AB (publ) (STO:SVOL.B)
Sweden
· Delayed Price · Currency is SEK 49.36
-1.14 (-2.26%)
Mar 9, 2026, 4:40 PM CET
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 49.98 | 49.00 | 49.30 | 49.30 | -2.38% | 391,783 |
| Mar 6, 2026 | 50.45 | 51.25 | 50.00 | 50.50 | 50.50 | 0.10% | 363,742 |
| Mar 5, 2026 | 50.65 | 51.30 | 50.05 | 50.45 | 50.45 | -0.20% | 287,701 |
| Mar 4, 2026 | 49.34 | 50.85 | 49.24 | 50.55 | 50.55 | 2.08% | 241,061 |
| Mar 3, 2026 | 49.76 | 50.00 | 48.88 | 49.52 | 49.52 | -2.13% | 238,417 |
| Mar 2, 2026 | 50.45 | 51.10 | 49.96 | 50.60 | 50.60 | -2.60% | 290,591 |
| Feb 27, 2026 | 52.05 | 52.65 | 51.85 | 51.95 | 51.95 | -0.10% | 314,949 |
| Feb 26, 2026 | 50.70 | 52.25 | 50.70 | 52.00 | 52.00 | 2.56% | 252,087 |
| Feb 25, 2026 | 50.95 | 51.55 | 50.70 | 50.70 | 50.70 | -0.59% | 158,839 |
| Feb 24, 2026 | 51.00 | 51.50 | 50.65 | 51.00 | 51.00 | 0.29% | 166,045 |
| Feb 23, 2026 | 51.20 | 51.70 | 50.75 | 50.85 | 50.85 | -1.17% | 198,880 |
| Feb 20, 2026 | 51.15 | 51.85 | 50.85 | 51.45 | 51.45 | 0.39% | 312,220 |
| Feb 19, 2026 | 51.50 | 51.70 | 51.10 | 51.25 | 51.25 | -1.25% | 197,357 |
| Feb 18, 2026 | 51.70 | 52.10 | 51.65 | 51.90 | 51.45 | 0.58% | 226,878 |
| Feb 17, 2026 | 51.45 | 51.80 | 51.05 | 51.60 | 51.15 | 0.19% | 160,742 |
| Feb 16, 2026 | 51.45 | 52.00 | 51.30 | 51.50 | 51.05 | 0.19% | 287,105 |
| Feb 13, 2026 | 50.95 | 51.75 | 50.90 | 51.40 | 50.95 | 0.88% | 205,071 |
| Feb 12, 2026 | 52.00 | 52.00 | 50.95 | 50.95 | 50.51 | -2.02% | 257,064 |
| Feb 11, 2026 | 52.65 | 52.85 | 52.00 | 52.00 | 51.55 | -1.33% | 321,960 |
| Feb 10, 2026 | 51.60 | 52.70 | 51.60 | 52.70 | 52.24 | 2.23% | 318,215 |
| Feb 9, 2026 | 51.80 | 52.45 | 51.40 | 51.55 | 51.10 | -0.19% | 514,116 |
| Feb 6, 2026 | 52.65 | 52.80 | 51.35 | 51.65 | 51.20 | -1.90% | 400,305 |
| Feb 5, 2026 | 55.65 | 55.65 | 52.15 | 52.65 | 52.19 | -5.65% | 472,824 |
| Feb 4, 2026 | 55.30 | 55.85 | 54.75 | 55.80 | 55.32 | 0.63% | 385,816 |
| Feb 3, 2026 | 55.50 | 56.05 | 55.10 | 55.45 | 54.97 | -0.18% | 201,855 |
| Feb 2, 2026 | 54.80 | 55.80 | 54.05 | 55.55 | 55.07 | 1.18% | 247,352 |
| Jan 30, 2026 | 56.00 | 56.25 | 54.90 | 54.90 | 54.42 | -1.79% | 290,164 |
| Jan 29, 2026 | 57.30 | 57.45 | 55.90 | 55.90 | 55.42 | -2.61% | 284,527 |
| Jan 28, 2026 | 58.10 | 58.15 | 57.20 | 57.40 | 56.90 | -1.03% | 166,797 |
| Jan 27, 2026 | 58.90 | 59.05 | 58.00 | 58.00 | 57.50 | -1.28% | 105,637 |
| Jan 26, 2026 | 59.80 | 59.85 | 58.70 | 58.75 | 58.24 | -1.84% | 213,005 |
| Jan 23, 2026 | 60.30 | 60.55 | 59.65 | 59.85 | 59.33 | -0.75% | 128,096 |
| Jan 22, 2026 | 59.80 | 60.90 | 59.80 | 60.30 | 59.78 | 2.03% | 218,741 |
| Jan 21, 2026 | 59.00 | 59.20 | 57.80 | 59.10 | 58.59 | -0.59% | 265,724 |
| Jan 20, 2026 | 59.15 | 59.65 | 58.50 | 59.45 | 58.93 | 0.25% | 180,385 |
| Jan 19, 2026 | 62.00 | 62.00 | 59.00 | 59.30 | 58.79 | -6.32% | 433,679 |
| Jan 16, 2026 | 63.55 | 63.55 | 62.35 | 63.30 | 62.75 | -0.39% | 185,231 |
| Jan 15, 2026 | 62.55 | 63.85 | 62.55 | 63.55 | 63.00 | 1.60% | 209,288 |
| Jan 14, 2026 | 61.50 | 62.55 | 61.20 | 62.55 | 62.01 | 2.04% | 348,424 |
| Jan 13, 2026 | 60.25 | 61.45 | 59.95 | 61.30 | 60.77 | 1.74% | 212,741 |
| Jan 12, 2026 | 59.65 | 60.65 | 59.55 | 60.25 | 59.73 | 1.01% | 293,436 |
| Jan 9, 2026 | 59.30 | 59.80 | 58.85 | 59.65 | 59.13 | 0.85% | 143,868 |
| Jan 8, 2026 | 60.05 | 60.35 | 59.15 | 59.15 | 58.64 | -1.50% | 162,523 |
| Jan 7, 2026 | 59.55 | 60.40 | 59.50 | 60.05 | 59.53 | 1.18% | 195,909 |
| Jan 5, 2026 | 59.35 | 60.10 | 59.20 | 59.35 | 58.84 | 0.08% | 122,266 |
| Jan 2, 2026 | 59.30 | 60.25 | 58.80 | 59.30 | 58.79 | -0.08% | 297,057 |
| Dec 30, 2025 | 59.40 | 59.50 | 58.80 | 59.35 | 58.84 | -0.08% | 137,956 |
| Dec 29, 2025 | 58.30 | 59.45 | 58.20 | 59.40 | 58.88 | 1.80% | 242,645 |
| Dec 23, 2025 | 57.35 | 58.70 | 57.25 | 58.35 | 57.84 | 2.01% | 191,973 |
| Dec 22, 2025 | 56.00 | 57.25 | 56.00 | 57.20 | 56.70 | 1.96% | 182,448 |
| Dec 19, 2025 | 55.70 | 56.10 | 55.50 | 56.10 | 55.61 | 0.54% | 175,584 |
| Dec 18, 2025 | 55.00 | 55.85 | 54.80 | 55.80 | 55.32 | 1.27% | 173,564 |
| Dec 17, 2025 | 55.15 | 55.65 | 54.85 | 55.10 | 54.62 | -0.09% | 163,975 |
| Dec 16, 2025 | 54.80 | 55.45 | 54.70 | 55.15 | 54.67 | 0.55% | 194,891 |
| Dec 15, 2025 | 54.90 | 55.55 | 54.45 | 54.85 | 54.37 | 0.09% | 267,148 |
| Dec 12, 2025 | 54.75 | 55.60 | 54.55 | 54.80 | 54.32 | 0.09% | 144,018 |
| Dec 11, 2025 | 54.95 | 55.10 | 54.35 | 54.75 | 54.28 | -0.36% | 166,293 |
| Dec 10, 2025 | 55.40 | 55.50 | 54.60 | 54.95 | 54.47 | -0.45% | 172,429 |
| Dec 9, 2025 | 55.40 | 55.70 | 55.15 | 55.20 | 54.72 | -0.36% | 157,088 |
| Dec 8, 2025 | 55.55 | 55.95 | 55.25 | 55.40 | 54.92 | -0.09% | 131,614 |
| Dec 5, 2025 | 55.40 | 55.90 | 55.10 | 55.45 | 54.97 | 0.64% | 142,865 |
| Dec 4, 2025 | 54.35 | 55.30 | 54.35 | 55.10 | 54.62 | 1.85% | 190,080 |
| Dec 3, 2025 | 55.15 | 55.30 | 54.00 | 54.10 | 53.63 | -1.90% | 224,476 |
| Dec 2, 2025 | 56.25 | 56.25 | 55.15 | 55.15 | 54.67 | -1.96% | 151,822 |
| Dec 1, 2025 | 57.50 | 57.50 | 55.95 | 56.25 | 55.76 | -2.68% | 177,519 |
| Nov 28, 2025 | 57.55 | 57.95 | 57.00 | 57.80 | 57.30 | 0.43% | 216,145 |
| Nov 27, 2025 | 57.00 | 57.70 | 56.90 | 57.55 | 57.05 | 1.14% | 141,871 |
| Nov 26, 2025 | 56.80 | 57.35 | 56.55 | 56.90 | 56.41 | 0.35% | 117,581 |
| Nov 25, 2025 | 55.35 | 56.80 | 55.30 | 56.70 | 56.21 | 2.62% | 190,028 |
| Nov 24, 2025 | 54.25 | 55.35 | 54.25 | 55.25 | 54.77 | 2.03% | 217,983 |
| Nov 21, 2025 | 54.20 | 54.90 | 54.00 | 54.15 | 53.68 | -0.82% | 199,100 |
| Nov 20, 2025 | 55.45 | 55.65 | 54.50 | 54.60 | 54.13 | -0.73% | 217,806 |
| Nov 19, 2025 | 55.75 | 55.95 | 54.90 | 55.00 | 54.52 | -1.87% | 255,013 |
| Nov 18, 2025 | 56.00 | 56.20 | 55.50 | 56.05 | 55.12 | -0.71% | 285,840 |
| Nov 17, 2025 | 57.55 | 57.55 | 56.45 | 56.45 | 55.51 | -1.91% | 196,770 |
| Nov 14, 2025 | 57.90 | 57.90 | 57.00 | 57.55 | 56.59 | -0.69% | 220,719 |
| Nov 13, 2025 | 59.10 | 59.50 | 57.95 | 57.95 | 56.99 | -1.53% | 260,510 |
| Nov 12, 2025 | 59.00 | 59.35 | 57.80 | 58.85 | 57.87 | 0.17% | 308,431 |
| Nov 11, 2025 | 58.50 | 59.15 | 58.00 | 58.75 | 57.77 | 1.56% | 469,608 |
| Nov 10, 2025 | 56.80 | 58.35 | 56.35 | 57.85 | 56.89 | 5.86% | 855,549 |
| Nov 7, 2025 | 55.00 | 55.25 | 54.25 | 54.65 | 53.74 | -1.00% | 218,627 |
| Nov 6, 2025 | 54.90 | 55.85 | 54.90 | 55.20 | 54.28 | 0.91% | 266,646 |
| Nov 5, 2025 | 55.05 | 55.25 | 54.70 | 54.70 | 53.79 | -1.35% | 124,701 |
| Nov 4, 2025 | 56.00 | 56.00 | 54.90 | 55.45 | 54.53 | -1.51% | 195,172 |
| Nov 3, 2025 | 55.95 | 57.00 | 55.80 | 56.30 | 55.36 | 1.08% | 250,317 |
| Oct 31, 2025 | 56.25 | 56.50 | 55.70 | 55.70 | 54.77 | -0.98% | 58,881 |
| Oct 30, 2025 | 55.85 | 56.35 | 55.75 | 56.25 | 55.31 | 0.81% | 100,604 |
| Oct 29, 2025 | 56.45 | 56.70 | 55.45 | 55.80 | 54.87 | -1.50% | 134,402 |
| Oct 28, 2025 | 56.80 | 57.00 | 56.35 | 56.65 | 55.71 | -0.09% | 68,360 |
| Oct 27, 2025 | 56.75 | 57.00 | 56.00 | 56.70 | 55.76 | -0.09% | 93,408 |
| Oct 24, 2025 | 56.45 | 57.00 | 55.75 | 56.75 | 55.81 | 0.62% | 165,950 |
| Oct 23, 2025 | 55.45 | 56.40 | 55.15 | 56.40 | 55.46 | 1.71% | 241,606 |
| Oct 22, 2025 | 55.20 | 55.50 | 55.00 | 55.45 | 54.53 | 0.54% | 136,572 |
| Oct 21, 2025 | 54.95 | 55.25 | 54.65 | 55.15 | 54.23 | 0.36% | 114,617 |
| Oct 20, 2025 | 54.45 | 55.05 | 54.25 | 54.95 | 54.04 | 1.38% | 109,039 |
| Oct 17, 2025 | 53.80 | 54.45 | 52.95 | 54.20 | 53.30 | 0.09% | 167,323 |
| Oct 16, 2025 | 53.80 | 54.35 | 53.80 | 54.15 | 53.25 | 0.46% | 101,247 |
| Oct 15, 2025 | 54.00 | 54.35 | 53.75 | 53.90 | 53.00 | 0.19% | 126,545 |
| Oct 14, 2025 | 54.20 | 54.20 | 53.30 | 53.80 | 52.91 | -0.74% | 95,044 |
| Oct 13, 2025 | 54.65 | 55.15 | 54.00 | 54.20 | 53.30 | -1.00% | 116,116 |