Soder Sportfiske AB SODER
OMXSTO · Sweden · Retail Trade
SEK 15.50-0.30 (-1.90%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 15.80 | 0.00% | SEK 16.05 | SEK 16.05 | SEK 15.80 | 2.24K |
| 2026-09-29 | SEK 15.80 | 0.00% | SEK 15.60 | SEK 16.05 | SEK 15.60 | 143 |
| 2026-09-28 | SEK 15.80 | -1.25% | SEK 16.00 | SEK 16.05 | SEK 15.55 | 444 |
| 2026-09-25 | SEK 16.00 | +1.27% | SEK 15.90 | SEK 16.10 | SEK 15.45 | 3.26K |
| 2026-09-24 | SEK 15.80 | +3.27% | SEK 15.25 | SEK 15.90 | SEK 15.20 | 10.78K |
| 2026-09-23 | SEK 15.30 | -1.29% | SEK 15.60 | SEK 15.80 | SEK 15.30 | 545 |
| 2026-09-22 | SEK 15.50 | -1.90% | SEK 15.50 | SEK 15.80 | SEK 15.45 | 5.71K |
| 2026-09-21 | SEK 15.80 | +1.61% | SEK 15.95 | SEK 15.95 | SEK 15.60 | 2.83K |
| 2026-09-18 | SEK 15.55 | -1.89% | SEK 16.10 | SEK 16.10 | SEK 15.55 | 1.71K |
| 2026-09-17 | SEK 15.85 | -1.55% | SEK 15.80 | SEK 16.10 | SEK 15.65 | 1.39K |
| 2026-09-16 | SEK 16.10 | -0.31% | SEK 16.20 | SEK 16.20 | SEK 15.50 | 196 |
| 2026-09-15 | SEK 16.15 | +2.54% | SEK 15.70 | SEK 16.15 | SEK 15.70 | 282 |
| 2026-09-14 | SEK 15.75 | -1.25% | SEK 16.10 | SEK 16.15 | SEK 15.75 | 2.07K |
| 2026-09-11 | SEK 15.95 | -0.93% | SEK 16.35 | SEK 16.35 | SEK 15.70 | 1.71K |
| 2026-09-10 | SEK 16.10 | +1.58% | SEK 16.00 | SEK 16.25 | SEK 15.50 | 3.31K |
| 2026-09-09 | SEK 15.85 | -1.55% | SEK 16.15 | SEK 16.15 | SEK 15.75 | 11.71K |
| 2026-09-08 | SEK 16.10 | +0.31% | SEK 16.00 | SEK 16.60 | SEK 15.80 | 3.59K |
| 2026-09-07 | SEK 16.05 | -0.93% | SEK 16.95 | SEK 16.95 | SEK 16.05 | 1.33K |
| 2026-09-04 | SEK 16.20 | -1.22% | SEK 16.40 | SEK 16.80 | SEK 16.20 | 8.81K |
| 2026-09-03 | SEK 16.40 | +0.31% | SEK 16.35 | SEK 16.45 | SEK 16.20 | 2.61K |
| 2026-09-02 | SEK 16.35 | 0.00% | SEK 16.35 | SEK 16.50 | SEK 16.35 | 782 |
| 2026-09-01 | SEK 16.35 | +0.93% | SEK 16.30 | SEK 16.35 | SEK 16.00 | 1.71K |
| 2026-08-31 | SEK 16.20 | -2.70% | SEK 16.65 | SEK 16.90 | SEK 16.10 | 3.70K |
| 2026-08-28 | SEK 16.65 | +0.91% | SEK 16.55 | SEK 16.75 | SEK 16.25 | 7.12K |
| 2026-08-27 | SEK 16.50 | -3.51% | SEK 17.20 | SEK 17.20 | SEK 16.50 | 10.25K |
| 2026-08-26 | SEK 17.10 | +0.88% | SEK 17.00 | SEK 17.15 | SEK 16.85 | 1.33K |
| 2026-08-25 | SEK 16.95 | -0.29% | SEK 17.05 | SEK 17.75 | SEK 16.95 | 2.14K |
| 2026-08-24 | SEK 17.00 | +1.19% | SEK 16.75 | SEK 17.10 | SEK 16.75 | 3.49K |
| 2026-08-21 | SEK 16.80 | 0.00% | SEK 16.80 | SEK 17.10 | SEK 16.80 | 11.12K |
| 2026-08-20 | SEK 16.80 | +3.07% | SEK 16.90 | SEK 17.50 | SEK 16.65 | 14.72K |
| 2026-08-19 | SEK 16.30 | -3.26% | SEK 16.85 | SEK 16.85 | SEK 16.30 | 5.81K |
| 2026-08-18 | SEK 16.85 | +2.12% | SEK 16.15 | SEK 16.90 | SEK 16.15 | 2.35K |
| 2026-08-17 | SEK 16.50 | +1.85% | SEK 16.20 | SEK 17.00 | SEK 16.20 | 14.90K |
| 2026-08-14 | SEK 16.20 | -0.31% | SEK 16.45 | SEK 16.55 | SEK 16.20 | 1.52K |
| 2026-08-13 | SEK 16.25 | -2.69% | SEK 16.80 | SEK 16.80 | SEK 16.25 | 971 |
| 2026-08-12 | SEK 16.70 | +1.83% | SEK 16.75 | SEK 16.75 | SEK 16.40 | 7.49K |
| 2026-08-11 | SEK 16.40 | +2.18% | SEK 16.05 | SEK 16.50 | SEK 16.00 | 20.33K |
| 2026-08-10 | SEK 16.05 | -1.23% | SEK 15.85 | SEK 16.55 | SEK 15.85 | 6.18K |
| 2026-08-07 | SEK 16.25 | +1.25% | SEK 16.45 | SEK 17.00 | SEK 15.95 | 4.59K |
| 2026-08-06 | SEK 16.05 | -1.53% | SEK 16.65 | SEK 16.65 | SEK 16.05 | 1.17K |
| 2026-08-05 | SEK 16.30 | +0.62% | SEK 16.20 | SEK 16.80 | SEK 16.15 | 4.53K |
| 2026-08-04 | SEK 16.20 | +1.57% | SEK 16.05 | SEK 16.25 | SEK 15.85 | 2.57K |
| 2026-08-03 | SEK 15.95 | +0.31% | SEK 16.10 | SEK 16.10 | SEK 15.65 | 1.79K |
| 2026-07-31 | SEK 15.90 | +0.95% | SEK 16.00 | SEK 16.20 | SEK 15.50 | 14.85K |
| 2026-07-30 | SEK 15.75 | -4.55% | SEK 16.65 | SEK 16.65 | SEK 15.75 | 10.36K |
| 2026-07-29 | SEK 16.50 | +1.23% | SEK 16.05 | SEK 16.50 | SEK 16.05 | 11.21K |
| 2026-07-28 | SEK 16.30 | -1.21% | SEK 16.50 | SEK 16.55 | SEK 16.00 | 4.85K |
| 2026-07-27 | SEK 16.50 | -1.20% | SEK 16.05 | SEK 17.25 | SEK 16.05 | 1.47K |
| 2026-07-24 | SEK 16.70 | +1.21% | SEK 16.40 | SEK 16.70 | SEK 16.00 | 4.97K |
| 2026-07-23 | SEK 16.50 | 0.00% | SEK 16.40 | SEK 16.80 | SEK 16.35 | 1.94K |
| 2026-07-22 | SEK 16.50 | -0.30% | SEK 16.85 | SEK 17.00 | SEK 16.50 | 9.57K |
| 2026-07-21 | SEK 16.55 | -0.90% | SEK 16.70 | SEK 16.70 | SEK 16.15 | 1.71K |
| 2026-07-20 | SEK 16.70 | +2.77% | SEK 15.90 | SEK 17.10 | SEK 15.90 | 6.49K |
| 2026-07-17 | SEK 16.25 | -4.41% | SEK 16.95 | SEK 17.00 | SEK 16.00 | 29.82K |
| 2026-07-16 | SEK 17.00 | -1.73% | SEK 17.25 | SEK 17.25 | SEK 16.15 | 4.24K |
| 2026-07-15 | SEK 17.30 | +4.22% | SEK 16.90 | SEK 17.35 | SEK 16.60 | 1.32K |
| 2026-07-14 | SEK 16.60 | +3.11% | SEK 16.75 | SEK 16.75 | SEK 16.60 | 441 |
| 2026-07-13 | SEK 16.10 | +0.31% | SEK 16.05 | SEK 16.85 | SEK 16.05 | 2.81K |
| 2026-07-10 | SEK 16.05 | -0.62% | SEK 15.35 | SEK 16.20 | SEK 15.35 | 867 |
| 2026-07-09 | SEK 16.15 | +0.31% | SEK 16.60 | SEK 16.60 | SEK 15.60 | 2.14K |
| 2026-07-08 | SEK 16.10 | 0.00% | SEK 16.10 | SEK 16.95 | SEK 16.10 | 6.26K |
| 2026-07-07 | SEK 16.10 | +2.22% | SEK 16.10 | SEK 16.10 | SEK 15.90 | 932 |
| 2026-07-06 | SEK 15.75 | +5.70% | SEK 14.95 | SEK 15.80 | SEK 14.90 | 4.89K |
| 2026-07-03 | SEK 14.90 | -0.67% | SEK 15.00 | SEK 15.00 | SEK 14.75 | 2.48K |
| 2026-07-02 | SEK 15.00 | 0.00% | SEK 15.15 | SEK 15.15 | SEK 14.75 | 12.33K |
| 2026-07-01 | SEK 15.00 | -4.46% | SEK 15.20 | SEK 15.80 | SEK 14.95 | 30.92K |
| 2026-06-30 | SEK 15.70 | 0.00% | SEK 15.25 | SEK 18.00 | SEK 15.00 | 7.75K |
| 2026-06-29 | SEK 15.70 | +4.67% | SEK 15.25 | SEK 15.70 | SEK 15.00 | 5.95K |
| 2026-06-26 | SEK 15.00 | +0.33% | SEK 14.95 | SEK 15.00 | SEK 14.60 | 497 |
| 2026-06-25 | SEK 14.95 | -0.66% | SEK 14.70 | SEK 15.00 | SEK 14.70 | 5.82K |
| 2026-06-24 | SEK 15.05 | +0.67% | SEK 14.80 | SEK 15.05 | SEK 14.75 | 847 |
| 2026-06-23 | SEK 14.95 | -0.33% | SEK 15.40 | SEK 15.40 | SEK 14.80 | 2.34K |
| 2026-06-22 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 14.90 | 7.69K |
| 2026-06-18 | SEK 15.00 | -1.64% | SEK 15.45 | SEK 15.45 | SEK 14.80 | 12.66K |
| 2026-06-17 | SEK 15.25 | 0.00% | SEK 15.25 | SEK 15.25 | SEK 15.00 | 2.42K |
| 2026-06-16 | SEK 15.25 | -0.33% | SEK 15.10 | SEK 15.25 | SEK 15.05 | 2.90K |
| 2026-06-15 | SEK 15.30 | +0.66% | SEK 15.15 | SEK 15.50 | SEK 15.10 | 2.18K |
| 2026-06-12 | SEK 15.20 | -0.65% | SEK 15.80 | SEK 15.80 | SEK 15.15 | 8.35K |
| 2026-06-11 | SEK 15.30 | -0.33% | SEK 15.30 | SEK 15.35 | SEK 15.05 | 1.70K |
| 2026-06-10 | SEK 15.35 | 0.00% | SEK 15.35 | SEK 15.35 | SEK 15.35 | 102 |
| 2026-06-09 | SEK 15.35 | -0.97% | SEK 15.35 | SEK 15.35 | SEK 15.15 | 1.34K |
| 2026-06-08 | SEK 15.50 | -3.13% | SEK 15.75 | SEK 15.75 | SEK 15.20 | 11.03K |
| 2026-06-05 | SEK 16.00 | +1.27% | SEK 15.55 | SEK 16.50 | SEK 15.55 | 2.76K |
| 2026-06-04 | SEK 15.80 | -1.25% | SEK 16.40 | SEK 16.40 | SEK 15.50 | 2.97K |
| 2026-06-03 | SEK 16.00 | -2.74% | SEK 16.65 | SEK 16.65 | SEK 15.70 | 1.95K |
| 2026-06-02 | SEK 16.45 | +2.81% | SEK 16.20 | SEK 17.00 | SEK 15.65 | 7.49K |
| 2026-06-01 | SEK 16.00 | -3.03% | SEK 16.50 | SEK 16.50 | SEK 15.65 | 5.33K |
| 2026-05-29 | SEK 16.50 | -1.79% | SEK 16.35 | SEK 16.75 | SEK 15.75 | 203.70K |
| 2026-05-28 | SEK 16.80 | -1.75% | SEK 17.00 | SEK 17.00 | SEK 16.20 | 1.88K |
| 2026-05-27 | SEK 17.10 | -0.29% | SEK 16.55 | SEK 17.15 | SEK 16.50 | 302 |