Svolder AB (publ) (STO:SVOL.B)
Sweden
· Delayed Price · Currency is SEK 55.45
+0.35 (0.64%)
At close: Dec 5, 2025
Svolder AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.40 | 55.90 | 55.10 | 55.45 | 55.45 | 0.64% | 142,865 |
| Dec 4, 2025 | 54.35 | 55.30 | 54.35 | 55.10 | 55.10 | 1.85% | 190,080 |
| Dec 3, 2025 | 55.15 | 55.30 | 54.00 | 54.10 | 54.10 | -1.90% | 224,476 |
| Dec 2, 2025 | 56.25 | 56.25 | 55.15 | 55.15 | 55.15 | -1.96% | 151,822 |
| Dec 1, 2025 | 57.50 | 57.50 | 55.95 | 56.25 | 56.25 | -2.68% | 172,111 |
| Nov 28, 2025 | 57.55 | 57.95 | 57.00 | 57.80 | 57.80 | 0.43% | 216,145 |
| Nov 27, 2025 | 57.00 | 57.70 | 56.90 | 57.55 | 57.55 | 1.14% | 141,871 |
| Nov 26, 2025 | 56.80 | 57.35 | 56.55 | 56.90 | 56.90 | 0.35% | 117,581 |
| Nov 25, 2025 | 55.35 | 56.80 | 55.30 | 56.70 | 56.70 | 2.62% | 190,028 |
| Nov 24, 2025 | 54.25 | 55.35 | 54.25 | 55.25 | 55.25 | 2.03% | 212,759 |
| Nov 21, 2025 | 54.20 | 54.90 | 54.00 | 54.15 | 54.15 | -0.82% | 199,100 |
| Nov 20, 2025 | 55.45 | 55.65 | 54.50 | 54.60 | 54.60 | -0.73% | 217,806 |
| Nov 19, 2025 | 55.75 | 55.95 | 54.90 | 55.00 | 55.00 | -1.87% | 255,013 |
| Nov 18, 2025 | 56.00 | 56.20 | 55.50 | 56.05 | 55.60 | -0.71% | 285,840 |
| Nov 17, 2025 | 57.55 | 57.55 | 56.45 | 56.45 | 56.00 | -1.91% | 196,770 |
| Nov 14, 2025 | 57.90 | 57.90 | 57.00 | 57.55 | 57.09 | -0.69% | 220,719 |
| Nov 13, 2025 | 59.10 | 59.50 | 57.95 | 57.95 | 57.48 | -1.53% | 260,510 |
| Nov 12, 2025 | 59.00 | 59.35 | 57.80 | 58.85 | 58.38 | 0.17% | 308,431 |
| Nov 11, 2025 | 58.50 | 59.15 | 58.00 | 58.75 | 58.28 | 1.56% | 469,608 |
| Nov 10, 2025 | 56.80 | 58.35 | 56.35 | 57.85 | 57.39 | 5.86% | 855,549 |
| Nov 7, 2025 | 55.00 | 55.25 | 54.25 | 54.65 | 54.21 | -1.00% | 218,627 |
| Nov 6, 2025 | 54.90 | 55.85 | 54.90 | 55.20 | 54.76 | 0.91% | 266,646 |
| Nov 5, 2025 | 55.05 | 55.25 | 54.70 | 54.70 | 54.26 | -1.35% | 124,701 |
| Nov 4, 2025 | 56.00 | 56.00 | 54.90 | 55.45 | 55.00 | -1.51% | 195,172 |
| Nov 3, 2025 | 55.95 | 57.00 | 55.80 | 56.30 | 55.85 | 1.08% | 250,317 |
| Oct 31, 2025 | 56.25 | 56.50 | 55.70 | 55.70 | 55.25 | -0.98% | 58,881 |
| Oct 30, 2025 | 55.85 | 56.35 | 55.75 | 56.25 | 55.80 | 0.81% | 100,604 |
| Oct 29, 2025 | 56.45 | 56.70 | 55.45 | 55.80 | 55.35 | -1.50% | 134,402 |
| Oct 28, 2025 | 56.80 | 57.00 | 56.35 | 56.65 | 56.20 | -0.09% | 68,360 |
| Oct 27, 2025 | 56.75 | 57.00 | 56.00 | 56.70 | 56.24 | -0.09% | 93,408 |
| Oct 24, 2025 | 56.45 | 57.00 | 55.75 | 56.75 | 56.29 | 0.62% | 165,950 |
| Oct 23, 2025 | 55.45 | 56.40 | 55.15 | 56.40 | 55.95 | 1.71% | 241,606 |
| Oct 22, 2025 | 55.20 | 55.50 | 55.00 | 55.45 | 55.00 | 0.54% | 136,572 |
| Oct 21, 2025 | 54.95 | 55.25 | 54.65 | 55.15 | 54.71 | 0.36% | 114,617 |
| Oct 20, 2025 | 54.45 | 55.05 | 54.25 | 54.95 | 54.51 | 1.38% | 109,039 |
| Oct 17, 2025 | 53.80 | 54.45 | 52.95 | 54.20 | 53.76 | 0.09% | 167,323 |
| Oct 16, 2025 | 53.80 | 54.35 | 53.80 | 54.15 | 53.72 | 0.46% | 101,247 |
| Oct 15, 2025 | 54.00 | 54.35 | 53.75 | 53.90 | 53.47 | 0.19% | 126,545 |
| Oct 14, 2025 | 54.20 | 54.20 | 53.30 | 53.80 | 53.37 | -0.74% | 95,044 |
| Oct 13, 2025 | 54.65 | 55.15 | 54.00 | 54.20 | 53.76 | -1.00% | 116,116 |
| Oct 10, 2025 | 54.40 | 55.35 | 54.40 | 54.75 | 54.31 | 0.64% | 192,229 |
| Oct 9, 2025 | 54.75 | 55.10 | 54.10 | 54.40 | 53.96 | -0.55% | 268,498 |
| Oct 8, 2025 | 54.95 | 55.20 | 54.30 | 54.70 | 54.26 | -0.45% | 106,204 |
| Oct 7, 2025 | 54.85 | 55.45 | 54.80 | 54.95 | 54.51 | - | 143,947 |
| Oct 6, 2025 | 54.70 | 54.95 | 54.15 | 54.95 | 54.51 | 0.09% | 166,278 |
| Oct 3, 2025 | 53.85 | 54.90 | 53.85 | 54.90 | 54.46 | 1.95% | 144,643 |
| Oct 2, 2025 | 53.90 | 54.50 | 53.60 | 53.85 | 53.42 | 0.37% | 124,151 |
| Oct 1, 2025 | 53.90 | 54.15 | 53.60 | 53.65 | 53.22 | -0.83% | 114,804 |
| Sep 30, 2025 | 53.55 | 54.20 | 53.50 | 54.10 | 53.67 | 0.93% | 136,998 |
| Sep 29, 2025 | 53.70 | 53.95 | 53.15 | 53.60 | 53.17 | 0.09% | 126,324 |
| Sep 26, 2025 | 53.45 | 54.00 | 53.20 | 53.55 | 53.12 | 0.47% | 72,055 |
| Sep 25, 2025 | 54.10 | 54.30 | 53.30 | 53.30 | 52.87 | -1.30% | 119,891 |
| Sep 24, 2025 | 54.75 | 54.75 | 54.00 | 54.00 | 53.57 | -1.37% | 106,890 |
| Sep 23, 2025 | 54.05 | 55.10 | 54.05 | 54.75 | 54.31 | 1.48% | 96,342 |
| Sep 22, 2025 | 54.10 | 54.45 | 53.85 | 53.95 | 53.52 | -0.28% | 101,314 |
| Sep 19, 2025 | 54.60 | 55.00 | 54.00 | 54.10 | 53.67 | -0.55% | 158,157 |
| Sep 18, 2025 | 55.00 | 55.45 | 54.40 | 54.40 | 53.96 | -0.46% | 105,080 |
| Sep 17, 2025 | 54.40 | 55.15 | 54.40 | 54.65 | 54.21 | 0.83% | 92,251 |
| Sep 16, 2025 | 56.05 | 56.05 | 54.20 | 54.20 | 53.76 | -3.30% | 172,570 |
| Sep 15, 2025 | 56.05 | 56.90 | 55.90 | 56.05 | 55.60 | 0.18% | 246,694 |
| Sep 12, 2025 | 53.55 | 56.10 | 53.55 | 55.95 | 55.50 | 4.48% | 404,689 |
| Sep 11, 2025 | 53.90 | 54.05 | 53.35 | 53.55 | 53.12 | -0.37% | 72,786 |
| Sep 10, 2025 | 53.75 | 54.30 | 53.75 | 53.75 | 53.32 | 0.19% | 96,014 |
| Sep 9, 2025 | 53.85 | 54.25 | 53.45 | 53.65 | 53.22 | -0.46% | 80,236 |
| Sep 8, 2025 | 53.55 | 53.95 | 53.45 | 53.90 | 53.47 | 0.65% | 86,515 |
| Sep 5, 2025 | 53.25 | 53.85 | 53.15 | 53.55 | 53.12 | 0.75% | 197,749 |
| Sep 4, 2025 | 52.95 | 53.35 | 52.90 | 53.15 | 52.72 | 0.47% | 74,814 |
| Sep 3, 2025 | 53.20 | 53.70 | 52.75 | 52.90 | 52.48 | 0.09% | 112,883 |
| Sep 2, 2025 | 54.00 | 54.20 | 52.85 | 52.85 | 52.43 | -2.04% | 135,466 |
| Sep 1, 2025 | 53.95 | 54.15 | 53.55 | 53.95 | 53.52 | 0.09% | 100,659 |
| Aug 29, 2025 | 54.30 | 54.50 | 53.75 | 53.90 | 53.47 | -0.65% | 131,196 |
| Aug 28, 2025 | 54.40 | 54.90 | 54.25 | 54.25 | 53.81 | -0.09% | 131,267 |
| Aug 27, 2025 | 55.15 | 55.15 | 54.15 | 54.30 | 53.86 | -1.09% | 553,244 |
| Aug 26, 2025 | 56.20 | 56.20 | 54.90 | 54.90 | 54.46 | -2.31% | 397,121 |
| Aug 25, 2025 | 56.30 | 56.65 | 56.05 | 56.20 | 55.75 | -0.27% | 115,070 |
| Aug 22, 2025 | 55.15 | 56.35 | 55.05 | 56.35 | 55.90 | 2.27% | 182,336 |
| Aug 21, 2025 | 55.15 | 55.20 | 54.75 | 55.10 | 54.66 | -0.18% | 106,270 |
| Aug 20, 2025 | 55.25 | 55.25 | 54.65 | 55.20 | 54.76 | -0.09% | 70,440 |
| Aug 19, 2025 | 54.05 | 55.35 | 54.05 | 55.25 | 54.81 | 2.22% | 98,828 |
| Aug 18, 2025 | 54.10 | 54.50 | 53.75 | 54.05 | 53.62 | -0.09% | 130,030 |
| Aug 15, 2025 | 54.25 | 54.45 | 54.05 | 54.10 | 53.67 | -0.37% | 87,105 |
| Aug 14, 2025 | 54.05 | 54.30 | 53.65 | 54.30 | 53.86 | 0.28% | 209,912 |
| Aug 13, 2025 | 54.70 | 54.80 | 53.80 | 54.15 | 53.72 | -0.82% | 124,515 |
| Aug 12, 2025 | 55.00 | 55.35 | 54.45 | 54.60 | 54.16 | -0.55% | 107,507 |
| Aug 11, 2025 | 55.10 | 55.40 | 54.85 | 54.90 | 54.46 | -0.63% | 123,282 |
| Aug 8, 2025 | 54.65 | 55.25 | 54.35 | 55.25 | 54.81 | 1.10% | 231,149 |
| Aug 7, 2025 | 54.45 | 54.90 | 54.15 | 54.65 | 54.21 | 0.55% | 175,207 |
| Aug 6, 2025 | 54.75 | 55.20 | 54.25 | 54.35 | 53.91 | -0.55% | 72,288 |
| Aug 5, 2025 | 54.40 | 55.15 | 54.40 | 54.65 | 54.21 | 0.64% | 86,046 |
| Aug 4, 2025 | 54.55 | 55.00 | 54.10 | 54.30 | 53.86 | -0.55% | 126,216 |
| Aug 1, 2025 | 55.05 | 55.05 | 54.25 | 54.60 | 54.16 | -1.09% | 126,961 |
| Jul 31, 2025 | 55.45 | 55.70 | 55.05 | 55.20 | 54.76 | -0.45% | 114,744 |
| Jul 30, 2025 | 56.00 | 56.35 | 55.15 | 55.45 | 55.00 | -1.16% | 104,710 |
| Jul 29, 2025 | 56.45 | 56.95 | 55.05 | 56.10 | 55.65 | -0.53% | 91,234 |
| Jul 28, 2025 | 56.90 | 57.60 | 56.30 | 56.40 | 55.95 | -0.18% | 106,270 |
| Jul 25, 2025 | 56.60 | 56.60 | 56.00 | 56.50 | 56.05 | -0.18% | 107,419 |
| Jul 24, 2025 | 56.95 | 57.00 | 56.20 | 56.60 | 56.15 | 0.53% | 101,511 |
| Jul 23, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 55.85 | 0.90% | 115,441 |
| Jul 22, 2025 | 56.65 | 56.80 | 55.60 | 55.80 | 55.35 | -1.50% | 85,736 |
| Jul 21, 2025 | 56.65 | 57.20 | 56.65 | 56.65 | 56.20 | - | 59,276 |