54,330SEK
3,19%
Echtzeit-Aktienkurs Svolder AB
Bid:
Ask:
Aktienkurse zur Svolder AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 53,81 | 55,47 | 53,61 | 54,12 | 2,79% | - |
| 11.06.2026 | 51,90 | 53,25 | 51,60 | 52,65 | 1,45% | 195.537,00 |
| 10.06.2026 | 51,65 | 52,65 | 51,55 | 51,90 | 0,78% | 155.108,00 |
| 09.06.2026 | 52,45 | 52,65 | 51,50 | 51,50 | -1,90% | 139.326,00 |
| 08.06.2026 | 52,00 | 52,60 | 51,75 | 52,50 | -0,28% | 97.872,00 |
| 05.06.2026 | 52,85 | 53,45 | 52,50 | 52,65 | -0,28% | 179.199,00 |
| 04.06.2026 | 52,25 | 53,15 | 52,05 | 52,80 | 1,34% | 86.693,00 |
| 03.06.2026 | 52,95 | 52,95 | 52,05 | 52,10 | -1,61% | 130.166,00 |
| 02.06.2026 | 52,95 | 54,00 | 52,80 | 52,95 | 0,28% | 110.833,00 |
| 01.06.2026 | 54,40 | 54,40 | 52,45 | 52,80 | -2,40% | 171.552,00 |
| 29.05.2026 | 55,30 | 55,30 | 54,10 | 54,10 | -1,46% | 322.696,00 |
| 28.05.2026 | 56,05 | 56,05 | 54,90 | 54,90 | -4,02% | 150.880,00 |
| 27.05.2026 | 55,05 | 57,20 | 54,90 | 57,20 | 4,09% | 370.207,00 |
| 26.05.2026 | 55,70 | 55,90 | 54,90 | 54,95 | -1,26% | 138.098,00 |
| 25.05.2026 | 54,75 | 55,85 | 54,75 | 55,65 | 2,30% | 172.556,00 |
| 22.05.2026 | 53,90 | 54,50 | 53,60 | 54,40 | 1,49% | 106.833,00 |
| 21.05.2026 | 53,00 | 53,95 | 53,00 | 53,60 | 1,04% | 125.392,00 |
| 20.05.2026 | 51,80 | 53,70 | 51,50 | 53,05 | 2,02% | 202.007,00 |
| 19.05.2026 | 52,20 | 52,80 | 51,90 | 52,00 | -0,95% | 134.324,00 |
| 18.05.2026 | 51,80 | 52,85 | 51,30 | 52,50 | 1,06% | 208.292,00 |
| 15.05.2026 | 52,30 | 52,90 | 51,80 | 51,95 | -0,67% | 146.575,00 |
| 13.05.2026 | 51,60 | 52,30 | 51,45 | 52,30 | 1,75% | 119.454,00 |
| 12.05.2026 | 52,10 | 52,20 | 51,20 | 51,40 | -1,91% | 125.524,00 |
| 11.05.2026 | 52,55 | 52,90 | 51,90 | 52,40 | -0,29% | 189.076,00 |
| 08.05.2026 | 52,75 | 52,75 | 52,15 | 52,55 | -0,66% | 164.926,00 |
| 07.05.2026 | 52,75 | 53,80 | 52,75 | 52,90 | 0,28% | 235.202,00 |
| 06.05.2026 | 52,00 | 53,40 | 52,00 | 52,75 | 2,53% | 234.500,00 |
| 05.05.2026 | 51,65 | 52,45 | 51,20 | 51,45 | -0,58% | 116.927,00 |
| 04.05.2026 | 52,00 | 52,45 | 51,65 | 51,75 | 0,49% | 158.096,00 |
| 30.04.2026 | 50,75 | 51,70 | 50,30 | 51,50 | 0,49% | 65.671,00 |
| 29.04.2026 | 51,85 | 52,10 | 51,20 | 51,25 | -1,16% | 128.560,00 |
| 28.04.2026 | 51,65 | 51,95 | 51,20 | 51,85 | 0,48% | 198.520,00 |
| 27.04.2026 | 52,10 | 52,40 | 51,60 | 51,60 | -1,15% | 144.475,00 |
| 24.04.2026 | 52,70 | 52,70 | 51,60 | 52,20 | -1,04% | 227.649,00 |
| 23.04.2026 | 53,10 | 53,35 | 52,75 | 52,75 | -1,03% | 173.888,00 |
| 22.04.2026 | 53,35 | 53,50 | 52,70 | 53,30 | 0,28% | 125.606,00 |
| 21.04.2026 | 53,05 | 53,90 | 52,90 | 53,15 | 0,19% | 168.150,00 |
| 20.04.2026 | 52,70 | 53,35 | 52,25 | 53,05 | -0,66% | 177.225,00 |
| 17.04.2026 | 52,65 | 53,65 | 52,55 | 53,40 | 1,42% | 233.980,00 |
| 16.04.2026 | 52,00 | 52,90 | 52,00 | 52,65 | 1,06% | 135.248,00 |
| 15.04.2026 | 51,85 | 52,25 | 51,65 | 52,10 | 0,48% | 221.071,00 |
| 14.04.2026 | 51,00 | 51,95 | 50,95 | 51,85 | 1,97% | 147.316,00 |
| 13.04.2026 | 50,25 | 51,00 | 49,82 | 50,85 | 0,69% | 197.111,00 |
| 10.04.2026 | 49,60 | 51,00 | 49,60 | 50,50 | 2,14% | 173.765,00 |
| 09.04.2026 | 49,68 | 49,68 | 49,00 | 49,44 | -0,48% | 131.431,00 |
| 08.04.2026 | 50,25 | 50,85 | 49,48 | 49,68 | 2,60% | 294.944,00 |
| 07.04.2026 | 48,16 | 49,70 | 48,06 | 48,42 | 1,59% | 373.079,00 |
| 02.04.2026 | 47,70 | 48,10 | 47,56 | 47,66 | -1,69% | 118.905,00 |
| 01.04.2026 | 49,00 | 49,30 | 48,20 | 48,48 | 2,02% | 223.969,00 |
| 31.03.2026 | 46,98 | 48,00 | 46,82 | 47,52 | 1,97% | 297.144,00 |
| 30.03.2026 | 46,10 | 46,72 | 45,52 | 46,60 | 1,08% | 162.817,00 |
| 27.03.2026 | 47,40 | 47,54 | 46,10 | 46,10 | -2,25% | 207.629,00 |
| 26.03.2026 | 47,56 | 47,90 | 47,16 | 47,16 | -0,84% | 240.928,00 |
| 25.03.2026 | 47,46 | 48,14 | 47,02 | 47,56 | 1,41% | 250.198,00 |
| 24.03.2026 | 46,82 | 47,46 | 46,46 | 46,90 | 0,56% | 387.008,00 |
| 23.03.2026 | 45,50 | 47,36 | 44,80 | 46,64 | -0,21% | 540.277,00 |
| 20.03.2026 | 47,96 | 48,30 | 46,74 | 46,74 | -2,01% | 211.376,00 |
| 19.03.2026 | 47,82 | 48,14 | 47,22 | 47,70 | -1,28% | 304.780,00 |
| 18.03.2026 | 48,46 | 49,14 | 48,24 | 48,32 | -0,04% | 255.780,00 |
| 17.03.2026 | 48,34 | 48,64 | 47,80 | 48,34 | 0,00% | 164.847,00 |
| 16.03.2026 | 48,50 | 48,94 | 48,04 | 48,34 | -0,82% | 323.628,00 |
| 13.03.2026 | 49,02 | 49,90 | 48,34 | 48,74 | -3,00% | 550.779,00 |
| 12.03.2026 | 50,00 | 50,60 | 49,70 | 50,25 | -0,59% | 277.867,00 |
| 11.03.2026 | 50,70 | 51,20 | 49,76 | 50,55 | -0,39% | 266.109,00 |
| 10.03.2026 | 50,20 | 51,10 | 50,20 | 50,75 | 2,94% | 175.407,00 |
| 09.03.2026 | 49,50 | 49,98 | 49,00 | 49,30 | -2,38% | 400.494,00 |
| 06.03.2026 | 50,45 | 51,25 | 50,05 | 50,50 | 0,10% | 357.209,00 |
| 05.03.2026 | 50,65 | 51,30 | 50,05 | 50,45 | -0,20% | 287.701,00 |
| 04.03.2026 | 49,34 | 50,85 | 49,24 | 50,55 | 2,08% | 235.982,00 |
| 03.03.2026 | 49,76 | 50,00 | 48,88 | 49,52 | -2,13% | 238.253,00 |
| 02.03.2026 | 50,45 | 51,10 | 49,96 | 50,60 | -2,60% | 279.478,00 |
| 27.02.2026 | 52,05 | 52,65 | 51,85 | 51,95 | -0,10% | 314.377,00 |
| 26.02.2026 | 50,70 | 52,25 | 50,70 | 52,00 | 2,56% | 252.087,00 |
| 25.02.2026 | 50,95 | 51,55 | 50,70 | 50,70 | -0,59% | 158.829,00 |
| 24.02.2026 | 51,00 | 51,50 | 50,65 | 51,00 | 0,29% | 166.045,00 |
| 23.02.2026 | 51,20 | 51,70 | 50,75 | 50,85 | -1,17% | 198.880,00 |
| 20.02.2026 | 51,15 | 51,85 | 50,85 | 51,45 | 0,39% | 312.220,00 |
| 19.02.2026 | 51,50 | 51,70 | 51,10 | 51,25 | -1,25% | 197.357,00 |
| 18.02.2026 | 51,70 | 52,10 | 51,65 | 51,90 | 0,58% | 226.687,00 |
| 17.02.2026 | 51,45 | 51,80 | 51,05 | 51,60 | 0,19% | 160.098,00 |
| 16.02.2026 | 51,45 | 52,00 | 51,30 | 51,50 | 0,19% | 287.105,00 |
| 13.02.2026 | 50,95 | 51,75 | 50,90 | 51,40 | 0,88% | 200.050,00 |
| 12.02.2026 | 52,00 | 52,00 | 50,95 | 50,95 | -2,02% | 257.064,00 |
| 11.02.2026 | 52,65 | 52,85 | 52,00 | 52,00 | -1,33% | 321.960,00 |
| 10.02.2026 | 51,60 | 52,70 | 51,60 | 52,70 | 2,23% | 318.215,00 |
| 09.02.2026 | 51,80 | 52,45 | 51,40 | 51,55 | -0,19% | 514.116,00 |
| 06.02.2026 | 52,65 | 52,80 | 51,35 | 51,65 | -1,90% | 400.297,00 |
| 05.02.2026 | 55,65 | 55,65 | 52,15 | 52,65 | -5,65% | 471.482,00 |
| 04.02.2026 | 55,30 | 55,85 | 54,75 | 55,80 | 0,63% | 385.636,00 |
| 03.02.2026 | 55,50 | 56,05 | 55,10 | 55,45 | -0,18% | 201.855,00 |
| 02.02.2026 | 54,80 | 55,80 | 54,05 | 55,55 | 1,18% | 247.352,00 |
| 30.01.2026 | 56,00 | 56,25 | 54,90 | 54,90 | -1,79% | 290.164,00 |
| 29.01.2026 | 57,30 | 57,45 | 55,90 | 55,90 | -2,61% | 284.527,00 |
| 28.01.2026 | 58,10 | 58,15 | 57,20 | 57,40 | -1,03% | 166.797,00 |
| 27.01.2026 | 58,90 | 59,05 | 58,00 | 58,00 | -1,28% | 105.637,00 |
| 26.01.2026 | 59,80 | 59,85 | 58,70 | 58,75 | -1,84% | 213.005,00 |
| 23.01.2026 | 60,30 | 60,55 | 59,65 | 59,85 | -0,75% | 128.096,00 |
| 22.01.2026 | 59,80 | 60,90 | 59,80 | 60,30 | 2,03% | 218.741,00 |
| 21.01.2026 | 59,00 | 59,20 | 57,80 | 59,10 | -0,59% | 265.724,00 |
| 20.01.2026 | 59,15 | 59,65 | 58,50 | 59,45 | 0,25% | 180.111,00 |