Stockholm - Delayed Quote SEK

Softronic AB (publ) (SOF-B.ST)

Compare
23.70 -0.15 (-0.63%)
At close: 5:23 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 23.60 23.95 23.30 23.70 23.70 23,421
Oct 29, 2024 23.95 23.95 23.55 23.85 23.85 32,719
Oct 28, 2024 23.35 24.00 23.20 23.90 23.90 59,223
Oct 25, 2024 23.15 23.40 23.00 23.35 23.35 42,400
Oct 24, 2024 23.20 23.45 22.80 23.10 23.10 107,445
Oct 23, 2024 23.25 23.25 22.15 22.15 22.15 23,962
Oct 22, 2024 22.50 23.10 22.50 22.60 22.60 15,542
Oct 21, 2024 23.40 23.45 22.80 22.90 22.90 46,834
Oct 18, 2024 23.35 23.35 22.90 23.00 23.00 20,335
Oct 17, 2024 23.35 23.35 22.85 22.90 22.90 28,244
Oct 16, 2024 22.70 23.45 22.50 23.00 23.00 52,242
Oct 15, 2024 22.20 22.60 22.00 22.50 22.50 46,045
Oct 14, 2024 21.80 22.35 21.80 22.10 22.10 18,064
Oct 11, 2024 21.85 22.35 21.70 21.80 21.80 8,479
Oct 10, 2024 21.70 22.00 21.60 21.85 21.85 14,170
Oct 9, 2024 21.75 22.15 21.65 21.70 21.70 10,341
Oct 8, 2024 22.00 22.10 21.55 21.75 21.75 15,411
Oct 7, 2024 22.00 22.15 21.75 22.00 22.00 17,443
Oct 4, 2024 22.10 22.10 21.90 21.95 21.95 17,219
Oct 3, 2024 22.35 22.35 21.80 22.00 22.00 29,087
Oct 2, 2024 21.95 22.60 21.75 22.50 22.50 26,988
Oct 1, 2024 22.25 22.60 21.95 21.95 21.95 18,507
Sep 30, 2024 21.95 22.45 21.85 22.20 22.20 15,165
Sep 27, 2024 22.65 22.65 21.75 21.95 21.95 32,757
Sep 26, 2024 21.80 22.35 21.75 22.20 22.20 21,178
Sep 25, 2024 21.65 22.00 21.60 21.80 21.80 11,551
Sep 24, 2024 21.75 22.00 21.50 21.70 21.70 17,838
Sep 23, 2024 22.40 22.40 21.75 21.75 21.75 30,189
Sep 20, 2024 21.95 22.40 21.75 22.40 22.40 33,323
Sep 19, 2024 21.95 22.30 21.50 21.95 21.95 21,188
Sep 18, 2024 22.25 22.40 21.80 21.95 21.95 9,261
Sep 17, 2024 22.05 22.10 21.80 22.10 22.10 21,832
Sep 16, 2024 21.85 22.05 21.75 22.05 22.05 18,468
Sep 13, 2024 21.80 21.80 21.45 21.75 21.75 10,168
Sep 12, 2024 21.80 21.80 21.50 21.75 21.75 23,332
Sep 11, 2024 21.70 21.80 21.35 21.60 21.60 24,060
Sep 10, 2024 21.35 21.80 21.15 21.75 21.75 18,657
Sep 9, 2024 21.50 21.55 21.00 21.35 21.35 27,531
Sep 6, 2024 21.75 21.75 21.50 21.60 21.60 13,467
Sep 5, 2024 21.50 21.75 21.50 21.75 21.75 5,912
Sep 4, 2024 22.00 22.45 21.30 21.50 21.50 46,659
Sep 3, 2024 22.45 22.45 21.80 22.00 22.00 12,661
Sep 2, 2024 22.00 22.45 21.90 22.45 22.45 21,949
Aug 30, 2024 22.35 23.00 21.80 22.00 22.00 45,991
Aug 29, 2024 22.40 22.90 22.35 22.35 22.35 17,011
Aug 28, 2024 23.00 23.00 22.30 22.35 22.35 10,939
Aug 27, 2024 22.90 23.00 22.35 23.00 23.00 13,030
Aug 26, 2024 22.50 22.95 22.05 22.90 22.90 17,997
Aug 23, 2024 22.10 22.55 21.85 22.35 22.35 25,508
Aug 22, 2024 22.45 22.45 21.90 22.10 22.10 21,081
Aug 21, 2024 23.20 23.20 22.35 22.50 22.50 13,399
Aug 20, 2024 22.70 23.25 22.70 23.15 23.15 25,879
Aug 19, 2024 22.70 23.10 22.70 23.00 23.00 25,561
Aug 16, 2024 22.50 23.05 22.45 22.70 22.70 23,944
Aug 15, 2024 22.95 23.00 22.35 22.50 22.50 23,384
Aug 14, 2024 22.80 22.90 22.55 22.60 22.60 25,516
Aug 13, 2024 22.55 22.80 22.20 22.80 22.80 29,019
Aug 12, 2024 22.45 22.50 21.75 22.50 22.50 36,213
Aug 9, 2024 22.15 22.30 21.95 22.25 22.25 21,193
Aug 8, 2024 22.25 22.25 21.70 22.10 22.10 13,466
Aug 7, 2024 21.80 22.40 21.80 21.90 21.90 25,033
Aug 6, 2024 20.80 21.75 20.75 21.75 21.75 30,314
Aug 5, 2024 21.25 21.25 20.45 20.80 20.80 54,195
Aug 2, 2024 21.65 21.65 20.95 21.45 21.45 35,624
Aug 1, 2024 22.50 22.50 21.65 21.95 21.95 14,395
Jul 31, 2024 21.50 22.40 21.10 22.30 22.30 13,152
Jul 30, 2024 21.50 21.65 21.05 21.60 21.60 21,164
Jul 29, 2024 20.90 21.50 20.90 21.25 21.25 92,735
Jul 26, 2024 22.35 22.35 21.50 21.65 21.65 24,425
Jul 25, 2024 21.85 22.45 21.65 21.90 21.90 30,436
Jul 24, 2024 22.75 22.75 21.85 21.85 21.85 14,406
Jul 23, 2024 22.80 22.80 21.80 22.50 22.50 35,523
Jul 22, 2024 21.90 22.80 21.90 22.40 22.40 13,356
Jul 19, 2024 22.00 22.20 21.75 21.90 21.90 42,816
Jul 18, 2024 22.50 23.05 22.15 22.40 22.40 39,195
Jul 17, 2024 23.90 24.00 22.00 22.50 22.50 105,684
Jul 16, 2024 23.65 23.90 23.00 23.65 23.65 31,631
Jul 15, 2024 23.00 23.75 22.95 23.65 23.65 10,664
Jul 12, 2024 22.75 23.00 22.45 22.95 22.95 13,426
Jul 11, 2024 23.15 23.50 22.75 22.75 22.75 13,203
Jul 10, 2024 23.45 23.50 22.70 23.25 23.25 6,695
Jul 9, 2024 22.60 23.10 22.35 22.55 22.55 11,254
Jul 8, 2024 22.90 23.00 22.50 22.75 22.75 24,374
Jul 5, 2024 23.85 23.85 22.95 22.95 22.95 35,571
Jul 4, 2024 23.45 23.90 23.05 23.85 23.85 33,257
Jul 3, 2024 22.30 23.30 22.30 23.25 23.25 36,192
Jul 2, 2024 22.10 22.55 21.95 22.30 22.30 31,523
Jul 1, 2024 21.50 22.25 21.50 22.10 22.10 62,939
Jun 28, 2024 21.25 21.60 21.10 21.35 21.35 20,570
Jun 27, 2024 21.40 21.60 21.15 21.25 21.25 32,338
Jun 26, 2024 21.45 21.75 21.40 21.40 21.40 16,977
Jun 25, 2024 21.40 21.80 21.35 21.45 21.45 10,644
Jun 24, 2024 21.80 22.00 21.40 21.45 21.45 18,061
Jun 20, 2024 22.00 22.00 21.50 21.70 21.70 18,063
Jun 19, 2024 21.70 22.05 21.70 21.85 21.85 8,958
Jun 18, 2024 21.90 22.15 21.70 21.70 21.70 19,376
Jun 17, 2024 21.80 22.05 21.50 21.85 21.85 26,282
Jun 14, 2024 21.95 21.95 21.75 21.85 21.85 15,777
Jun 13, 2024 21.85 22.25 21.65 21.95 21.95 24,046
Jun 12, 2024 22.00 22.15 21.85 21.85 21.85 23,232
Jun 11, 2024 21.90 22.30 21.90 22.10 22.10 17,454
Jun 10, 2024 21.65 21.95 21.50 21.95 21.95 14,335
Jun 7, 2024 21.90 21.90 21.50 21.65 21.65 27,716
Jun 5, 2024 21.60 21.85 21.30 21.85 21.85 40,795
Jun 4, 2024 21.80 21.90 21.55 21.55 21.55 19,962
Jun 3, 2024 21.70 22.40 21.70 21.80 21.80 37,411
May 31, 2024 21.95 22.05 21.50 21.50 21.50 53,094
May 30, 2024 22.10 22.35 21.85 21.95 21.95 18,397
May 29, 2024 22.00 22.55 21.85 22.10 22.10 29,156
May 28, 2024 22.05 22.50 21.85 22.00 22.00 15,408
May 27, 2024 21.45 22.20 21.45 22.05 22.05 52,367
May 24, 2024 22.80 23.05 21.55 21.95 21.95 53,115
May 23, 2024 23.00 23.30 22.40 22.60 22.60 24,556
May 22, 2024 23.00 23.45 22.85 23.00 23.00 13,981
May 21, 2024 23.50 23.50 22.60 22.80 22.80 40,813
May 20, 2024 22.95 23.00 22.55 23.00 23.00 17,958
May 17, 2024 22.00 22.85 22.00 22.55 22.55 30,743
May 16, 2024 22.70 23.00 21.75 22.00 22.00 40,870
May 15, 2024 21.75 22.65 21.75 22.65 22.65 54,433
May 14, 2024 21.85 22.00 21.75 21.75 21.75 27,036
May 13, 2024 21.65 21.85 21.60 21.85 21.85 25,407
May 10, 2024 21.60 21.95 21.60 21.60 21.60 43,061
May 8, 2024 21.25 21.75 21.25 21.60 21.60 14,239
May 7, 2024 21.60 21.75 21.20 21.20 21.20 43,606
May 6, 2024 21.35 21.60 21.00 21.15 21.15 50,497
May 3, 2024 20.80 21.60 20.80 21.35 21.35 42,531
May 2, 2024 20.80 21.25 20.50 20.75 20.75 54,488
Apr 30, 2024 21.05 21.10 20.75 20.80 20.80 53,843
Apr 29, 2024 21.85 21.85 21.00 21.25 21.25 99,641
Apr 26, 2024 20.90 21.85 20.90 21.85 21.85 88,739
Apr 25, 2024 1.35 Dividend
Apr 25, 2024 21.00 21.00 20.40 20.80 20.80 100,114
Apr 24, 2024 23.10 23.10 22.00 22.25 20.90 287,471
Apr 23, 2024 24.70 24.95 23.70 24.00 22.54 78,229
Apr 22, 2024 24.70 24.80 24.25 24.55 23.06 22,372
Apr 19, 2024 24.45 24.65 24.00 24.65 23.15 28,428
Apr 18, 2024 24.00 24.50 24.00 24.50 23.01 58,442
Apr 17, 2024 24.15 24.15 23.50 23.85 22.40 79,093
Apr 16, 2024 24.80 24.80 24.20 24.20 22.73 22,916
Apr 15, 2024 24.50 24.85 24.45 24.80 23.30 22,805
Apr 12, 2024 25.00 25.45 24.60 24.65 23.15 25,328
Apr 11, 2024 24.90 24.90 24.30 24.70 23.20 33,621
Apr 10, 2024 24.75 25.50 24.65 24.90 23.39 20,282
Apr 9, 2024 24.80 24.80 24.50 24.75 23.25 14,822
Apr 8, 2024 25.15 25.35 24.80 24.80 23.30 38,231
Apr 5, 2024 25.35 25.35 24.85 25.15 23.62 42,462
Apr 4, 2024 25.85 25.85 25.05 25.30 23.76 50,031
Apr 3, 2024 26.15 26.15 25.35 25.85 24.28 19,686
Apr 2, 2024 26.20 26.20 25.05 26.10 24.52 53,841
Mar 28, 2024 25.25 26.20 24.90 26.20 24.61 29,178
Mar 27, 2024 24.65 25.30 24.65 25.25 23.72 77,737
Mar 26, 2024 24.55 24.65 24.05 24.65 23.15 32,510
Mar 25, 2024 23.70 24.70 23.70 24.35 22.87 52,342
Mar 22, 2024 23.50 24.20 23.50 23.65 22.22 61,195
Mar 21, 2024 23.15 23.55 23.05 23.45 22.03 29,956
Mar 20, 2024 23.15 23.15 22.85 22.95 21.56 32,627
Mar 19, 2024 22.95 23.30 22.95 23.25 21.84 19,658
Mar 18, 2024 23.45 23.45 22.90 22.95 21.56 32,823
Mar 15, 2024 23.60 23.60 23.20 23.45 22.03 24,587
Mar 14, 2024 23.50 23.70 23.45 23.60 22.17 28,082
Mar 13, 2024 23.95 24.45 23.00 23.55 22.12 71,026
Mar 12, 2024 23.75 24.20 23.70 23.95 22.50 75,593
Mar 11, 2024 23.70 24.00 23.70 23.75 22.31 25,473
Mar 8, 2024 23.75 24.00 23.50 23.70 22.26 47,501
Mar 7, 2024 23.75 23.95 23.30 23.60 22.17 25,217
Mar 6, 2024 23.75 23.95 23.35 23.75 22.31 27,321
Mar 5, 2024 23.60 24.25 23.10 23.75 22.31 32,200
Mar 4, 2024 23.80 23.80 23.40 23.60 22.17 54,334
Mar 1, 2024 23.10 23.85 23.10 23.65 22.22 45,890
Feb 29, 2024 23.45 23.45 22.75 23.10 21.70 42,665
Feb 28, 2024 23.85 23.85 22.90 23.40 21.98 38,567
Feb 27, 2024 23.50 23.85 23.25 23.85 22.40 38,038
Feb 26, 2024 23.45 23.90 23.25 23.60 22.17 53,408
Feb 23, 2024 23.45 23.50 22.90 23.40 21.98 26,761
Feb 22, 2024 23.00 23.45 22.80 23.45 22.03 36,121
Feb 21, 2024 22.65 23.00 22.65 23.00 21.60 39,513
Feb 20, 2024 22.80 23.00 22.25 22.65 21.28 54,645
Feb 19, 2024 22.85 22.85 22.35 22.80 21.42 60,409
Feb 16, 2024 23.00 23.00 22.20 22.85 21.46 146,280
Feb 15, 2024 23.50 23.50 22.55 23.00 21.60 67,635
Feb 14, 2024 23.00 24.00 23.00 23.35 21.93 21,702
Feb 13, 2024 23.05 23.50 22.60 23.10 21.70 39,758
Feb 12, 2024 24.55 24.60 23.05 23.05 21.65 61,150
Feb 9, 2024 23.00 24.40 22.60 24.25 22.78 77,039
Feb 8, 2024 23.10 23.10 22.10 23.00 21.60 139,100
Feb 7, 2024 20.90 21.40 20.40 20.90 19.63 95,500
Feb 6, 2024 19.74 21.00 19.60 20.90 19.63 73,292
Feb 5, 2024 19.90 19.94 19.60 19.74 18.54 18,229
Feb 2, 2024 20.05 20.10 19.52 19.90 18.69 17,752
Feb 1, 2024 19.90 20.00 19.80 19.94 18.73 25,933
Jan 31, 2024 19.70 19.98 19.70 19.96 18.75 26,637
Jan 30, 2024 19.82 20.00 19.52 19.80 18.60 22,335
Jan 29, 2024 19.56 19.82 19.44 19.82 18.62 31,389
Jan 26, 2024 19.24 19.58 19.24 19.56 18.37 15,484
Jan 25, 2024 19.40 19.64 19.40 19.58 18.39 4,932
Jan 24, 2024 19.38 19.76 19.36 19.60 18.41 8,523
Jan 23, 2024 19.70 19.74 19.28 19.36 18.19 18,725
Jan 22, 2024 19.48 19.76 19.00 19.36 18.19 21,415
Jan 19, 2024 19.38 19.96 19.24 19.48 18.30 23,985
Jan 18, 2024 19.42 19.60 19.24 19.38 18.20 43,014
Jan 17, 2024 19.70 19.96 19.40 19.40 18.22 22,995
Jan 16, 2024 19.72 20.00 19.70 19.70 18.50 24,828
Jan 15, 2024 19.74 19.88 19.74 19.80 18.60 4,921
Jan 12, 2024 19.86 20.00 19.72 19.88 18.67 39,432
Jan 11, 2024 19.70 19.90 19.52 19.70 18.50 20,262
Jan 10, 2024 19.76 19.76 19.48 19.70 18.50 8,230
Jan 9, 2024 19.82 19.90 19.60 19.76 18.56 27,073
Jan 8, 2024 19.58 19.96 19.56 19.82 18.62 11,770
Jan 5, 2024 19.42 19.96 19.42 19.46 18.28 6,336
Jan 4, 2024 19.64 19.64 19.30 19.42 18.24 18,230
Jan 3, 2024 19.84 19.84 19.18 19.66 18.47 32,280
Jan 2, 2024 19.82 19.92 19.60 19.84 18.64 27,524
Dec 29, 2023 19.60 19.94 19.60 19.82 18.62 25,347
Dec 28, 2023 19.48 20.00 19.18 19.50 18.32 132,044
Dec 27, 2023 19.60 20.00 19.10 19.48 18.30 26,693
Dec 22, 2023 19.66 19.66 19.00 19.60 18.41 18,395
Dec 21, 2023 19.62 19.66 19.10 19.66 18.47 96,945
Dec 20, 2023 19.82 19.96 19.00 19.62 18.43 32,626
Dec 19, 2023 19.20 20.00 19.00 19.62 18.43 44,213
Dec 18, 2023 19.58 19.80 18.96 19.20 18.04 34,704
Dec 15, 2023 19.36 19.70 19.16 19.58 18.39 15,352
Dec 14, 2023 19.10 19.48 18.70 19.02 17.87 34,412
Dec 13, 2023 19.50 19.76 18.98 19.00 17.85 29,058
Dec 12, 2023 19.50 19.66 19.20 19.50 18.32 59,986
Dec 11, 2023 19.00 19.40 18.72 19.20 18.04 107,787
Dec 8, 2023 18.50 18.84 18.22 18.38 17.26 121,715
Dec 7, 2023 17.72 18.36 17.72 18.06 16.96 131,562
Dec 6, 2023 17.46 17.50 17.40 17.42 16.36 6,012
Dec 5, 2023 17.56 17.56 17.24 17.46 16.40 9,180
Dec 4, 2023 17.50 17.56 17.26 17.56 16.49 9,476
Dec 1, 2023 17.38 17.70 17.00 17.50 16.44 11,678
Nov 30, 2023 17.36 17.38 17.00 17.38 16.33 6,225
Nov 29, 2023 17.08 17.50 17.00 17.36 16.31 11,670
Nov 28, 2023 17.20 17.20 17.00 17.12 16.08 6,688
Nov 27, 2023 17.48 17.50 17.20 17.26 16.21 18,583
Nov 24, 2023 17.30 17.52 17.10 17.48 16.42 17,524
Nov 23, 2023 17.10 17.44 17.00 17.30 16.25 17,352
Nov 22, 2023 17.06 17.36 17.00 17.10 16.06 17,259
Nov 21, 2023 17.18 17.20 17.02 17.06 16.02 4,267
Nov 20, 2023 17.00 17.20 16.90 17.20 16.16 37,740
Nov 17, 2023 16.80 17.02 16.80 17.00 15.97 36,490
Nov 16, 2023 17.26 17.26 16.68 16.84 15.82 26,518
Nov 15, 2023 17.34 17.38 17.16 17.26 16.21 28,511
Nov 14, 2023 17.40 17.52 17.00 17.30 16.25 22,497
Nov 13, 2023 17.16 17.50 16.94 17.40 16.34 33,158
Nov 10, 2023 17.16 17.40 17.00 17.02 15.99 6,900
Nov 9, 2023 16.92 17.50 16.92 17.02 15.99 11,659
Nov 8, 2023 16.88 17.18 16.88 16.92 15.89 4,421
Nov 7, 2023 16.76 17.00 16.50 16.88 15.86 27,458
Nov 6, 2023 17.00 17.00 16.64 16.70 15.69 17,277
Nov 3, 2023 17.20 17.20 16.86 17.00 15.97 12,795
Nov 2, 2023 17.18 17.40 16.80 17.04 16.01 27,028
Nov 1, 2023 16.70 17.20 16.70 17.18 16.14 35,299
Oct 31, 2023 16.30 16.80 16.00 16.50 15.50 16,790
Oct 30, 2023 15.70 17.10 15.70 16.30 15.31 38,529