Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Svolder AB (SKD.DU)

Compare
4.8280
+0.1200
+(2.55%)
At close: April 17 at 7:32:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.70804.82804.70804.82804.8280-
Apr 16, 20254.60804.76804.60804.70804.7080-
Apr 15, 20254.64004.79004.64004.68804.6880-
Apr 14, 20254.54004.71404.54004.61604.6160-
Apr 11, 20254.48204.48204.43604.48204.4820-
Apr 10, 20254.63204.69404.39604.39604.3960-
Apr 9, 20254.18604.48404.18604.48404.4840-
Apr 8, 20254.38804.45404.29204.29204.2920-
Apr 7, 20254.32404.39804.21204.30604.3060-
Apr 4, 20254.85804.86604.47204.47204.4720-
Apr 3, 20254.97005.07004.95004.95404.9540-
Apr 2, 20255.04005.11005.02505.02505.0250-
Apr 1, 20255.00505.12005.00505.05005.0500-
Mar 31, 20255.04005.06505.00005.00005.0000-
Mar 28, 20255.16005.22505.13505.13505.1350-
Mar 27, 20255.15505.25005.15505.18505.1850-
Mar 26, 20255.21005.26505.18005.18005.1800-
Mar 25, 20255.16505.24505.16505.20005.2000-
Mar 24, 20255.15005.24005.15005.18505.1850-
Mar 21, 20255.15505.18505.11505.11505.1150-
Mar 20, 20255.19505.30505.15505.15505.1550-
Mar 19, 20255.19005.25505.19005.19005.1900-
Mar 18, 20255.23005.29005.20505.20505.2050-
Mar 17, 20255.21505.29005.21505.23505.2350-
Mar 14, 20254.86805.28504.86805.24005.2400-
Mar 13, 20254.86004.97604.86004.94004.9400-
Mar 12, 20254.87004.94204.87004.92004.9200-
Mar 11, 20255.00005.01504.90604.93804.9380-
Mar 10, 20255.06505.11504.98804.98804.9880-
Mar 7, 20254.95805.08504.95805.05505.0550-
Mar 6, 20255.07005.11004.98404.98404.9840-
Mar 5, 20254.93005.03004.93004.98404.9840-
Mar 4, 20254.98804.99804.87204.89604.8960-
Mar 3, 20254.90005.09504.90005.01005.0100-
Feb 28, 20254.83804.94804.83804.89204.8920-
Feb 27, 20254.95604.96204.91204.91204.9120-
Feb 26, 20254.99005.06504.97204.97204.9720-
Feb 25, 20254.92605.03504.92604.98004.9800-
Feb 24, 20255.04505.07504.97404.97404.9740-
Feb 21, 20254.93205.12504.93205.01505.0150-
Feb 20, 20254.87804.98204.87804.93204.9320-
Feb 19, 20254.93804.98204.85804.85804.8580-
Feb 18, 20254.94004.99804.94004.96004.9600-
Feb 17, 20254.88804.98004.88804.93004.9300-
Feb 14, 20254.88804.97204.88804.89204.8920-
Feb 13, 20254.80804.93804.80804.88804.8880-
Feb 12, 20254.78004.87004.77004.77004.7700-
Feb 11, 20254.81204.85404.76804.76804.7680-
Feb 10, 20254.81404.90404.81404.83204.8320-
Feb 7, 20254.81604.89004.81604.81804.8180-
Feb 6, 20254.71604.88604.71604.81204.8120-
Feb 5, 20254.63404.74004.63404.68204.6820-
Feb 4, 20254.58804.71004.58804.64404.6440-
Feb 3, 20254.64004.64404.55204.58004.5800-
Jan 31, 20254.65004.73004.65004.66404.6640-
Jan 30, 20254.62004.71004.62004.64804.6480-
Jan 29, 20254.65604.71004.60204.60204.6020-
Jan 28, 20254.52804.67004.52804.61604.6160-
Jan 27, 20254.42804.58004.42804.53004.5300-
Jan 24, 20254.45804.52604.45804.45804.4580-
Jan 23, 20254.39204.50804.39204.42804.4280-
Jan 22, 20254.41604.47004.40004.40004.4000-
Jan 21, 20254.33804.46204.33804.39404.3940-
Jan 20, 20254.40404.42204.35004.35004.3500-
Jan 17, 20254.38204.47604.38204.40204.4020-
Jan 16, 20254.40204.44404.37804.37804.3780-
Jan 15, 20254.27004.44404.27004.37204.3720-
Jan 14, 20254.25604.31604.25604.25604.2560-
Jan 13, 20254.29204.30804.23804.23804.2380-
Jan 10, 20254.33604.43404.32604.32604.3260-
Jan 9, 20254.40804.45004.34004.34004.3400-
Jan 8, 20254.45204.50804.41404.41404.4140-
Jan 7, 20254.54004.62804.47404.47404.4740-
Jan 6, 20254.48804.58204.48804.58204.5820-
Jan 3, 20254.47804.54804.47404.47404.4740-
Jan 2, 20254.43404.56404.43404.46804.4680-
Dec 30, 20244.39604.48804.39604.48804.4880-
Dec 27, 20244.37604.50204.37604.40204.4020-
Dec 23, 20244.36404.43404.36404.38004.3800-
Dec 20, 20244.35604.43004.35604.37804.3780-
Dec 19, 20244.39204.47604.37604.37604.3760-
Dec 18, 20244.35404.50804.35404.45604.4560-
Dec 17, 20244.43604.48404.36204.36204.3620-
Dec 16, 20244.36404.47404.36404.46204.4620-
Dec 13, 20244.36404.40404.36404.37804.3780-
Dec 12, 20244.45604.45604.36804.36804.3680-
Dec 11, 20244.47204.47204.44204.44204.4420-
Dec 10, 20244.52204.52204.47204.47204.4720-
Dec 9, 20244.56804.58204.53204.53204.5320-
Dec 6, 20244.55604.61204.55604.56204.5620-
Dec 5, 20244.55604.59004.55204.56204.5620-
Dec 4, 20244.49204.56804.49204.55604.5560-
Dec 3, 20244.55204.55204.49204.49204.4920-
Dec 2, 20244.50404.54604.50404.54204.5420-
Nov 29, 20244.53004.54404.53004.54404.5440-
Nov 28, 20244.57404.58604.52604.52604.5260-
Nov 27, 20244.56804.57804.54604.54604.5460-
Nov 26, 20244.64204.64204.56204.56204.5620-
Nov 25, 20244.70804.70804.66404.66604.6660-
Nov 22, 20244.56804.69604.56804.68804.6880-
Nov 21, 20244.52604.55404.52604.55204.5520-
Nov 20, 20244.59404.61204.51004.51004.5100-
Nov 19, 20244.63804.67404.56204.57004.5700-
Nov 18, 2024 0.154292 Dividend
Nov 18, 20244.72404.74804.62604.62604.6260-
Nov 15, 20244.89004.92604.84604.84603.1460-
Nov 14, 20244.80804.91604.80804.91403.1901-
Nov 13, 20244.89604.89604.79804.79803.1148-
Nov 12, 20245.04005.04004.90404.90403.1837-
Nov 11, 20245.03005.10505.03005.07503.2947-
Nov 8, 20245.08005.08004.98804.99803.2447-
Nov 7, 20244.98005.08504.95405.07503.2947-
Nov 6, 20244.99405.06004.95604.96403.2226-
Nov 5, 20245.02005.02004.94404.94403.2096-
Nov 4, 20245.06005.09004.99804.99803.2447-
Nov 1, 20245.09005.10005.04005.04003.2719-
Oct 31, 20245.12005.12005.08005.08003.2979-
Oct 30, 20245.18505.22005.15005.15003.3434-
Oct 29, 20245.20005.25005.19005.19003.3693-
Oct 28, 20245.16005.20505.14505.18503.3661-
Oct 25, 20245.07505.19005.07505.12503.3271-
Oct 24, 20245.10005.12005.09005.09003.3044-
Oct 23, 20245.10005.10005.06505.08003.2979-
Oct 22, 20245.11005.11005.05505.09503.3076-
Oct 21, 20245.20005.20005.10005.10003.3109-
Oct 18, 20245.12505.26005.12505.20503.3791-
Oct 17, 20245.07005.17505.07005.12503.3271-
Oct 16, 20245.14005.14005.06005.06003.2849-
Oct 15, 20245.12505.19005.12505.15503.3466-
Oct 14, 20245.15505.15505.10505.10503.3141-
Oct 11, 20245.09005.17505.09005.15003.3434-
Oct 10, 20245.18505.18505.08505.08503.3012-
Oct 9, 20245.14505.19005.14505.18003.3628-
Oct 8, 20245.04505.14005.04505.13003.3304-
Oct 7, 20245.12005.12005.07005.07003.2914-
Oct 4, 20245.11005.17005.10505.10503.3141-
Oct 3, 20245.19005.19005.10005.10003.3109-
Oct 2, 20245.29505.30005.20505.20503.3791-
Oct 1, 20245.40505.42505.27505.27503.4245-
Sep 30, 20245.47005.47005.38005.38003.4927-
Sep 27, 20245.48005.48005.44005.45503.5414-
Sep 26, 20245.35505.48005.35505.48003.5576-
Sep 25, 20245.24505.36005.24505.27503.4245-
Sep 24, 20245.33505.33505.28005.28003.4278-
Sep 23, 20245.28005.31005.24005.28503.4310-
Sep 20, 20245.29005.33005.24005.24003.4018-
Sep 19, 20245.26005.34005.26005.32003.4537-
Sep 18, 20245.21505.22505.16505.20003.3758-
Sep 17, 20245.25005.28005.18505.18503.3661-
Sep 16, 20245.22005.27005.20505.20503.3791-
Sep 13, 20245.11505.25505.11505.22503.3920-
Sep 12, 20245.08505.11505.08505.09503.3076-
Sep 11, 20245.10005.14005.02505.03003.2655-
Sep 10, 20245.07505.17505.06005.06003.2849-
Sep 9, 20245.00505.09005.00505.09003.3044-
Sep 6, 20245.07505.07505.01005.01003.2525-
Sep 5, 20245.07505.11505.06005.07003.2914-
Sep 4, 20245.11005.11505.04005.07003.2914-
Sep 3, 20245.20005.20005.10005.10003.3109-
Sep 2, 20245.25505.25505.17005.20003.3758-
Aug 30, 20245.18505.27005.18505.24003.4018-
Aug 29, 20245.09505.19005.09505.17003.3563-
Aug 28, 20245.09505.21005.09005.09003.3044-
Aug 27, 20245.12505.14505.07505.07503.2947-
Aug 26, 20245.16005.16005.12005.12003.3239-
Aug 23, 20245.13505.19005.13505.16503.3531-
Aug 22, 20245.10005.15005.10005.13003.3304-
Aug 21, 20245.15505.18505.09505.09503.3076-
Aug 20, 20245.16005.19005.13505.14503.3401-
Aug 19, 20245.12005.17005.12005.15503.3466-
Aug 16, 20245.22005.22005.09505.09503.3076-
Aug 15, 20245.18005.23005.17505.21003.3823-
Aug 14, 20245.11505.18005.11505.16503.3531-
Aug 13, 20245.14005.15505.06505.10003.3109-
Aug 12, 20245.18505.18505.11505.12503.3271-
Aug 9, 20245.07505.17505.07505.16503.3531-
Aug 8, 20245.14505.14505.03505.06003.2849-
Aug 7, 20245.01005.15505.01005.14003.3369-
Aug 6, 20244.99405.08004.95204.98403.2356-
Aug 5, 20245.12005.12004.89004.94603.2109-
Aug 2, 20245.24505.24505.13005.13003.3304-
Aug 1, 20245.39005.43005.24505.24503.4050-
Jul 31, 20245.42005.42005.37505.37503.4894-
Jul 30, 20245.29505.37505.29505.36503.4829-
Jul 29, 20245.28505.33505.28505.28503.4310-
Jul 26, 20245.15505.27505.15505.26503.4180-
Jul 25, 20245.11005.16505.02505.16003.3498-
Jul 24, 20245.16505.16505.11505.11503.3206-
Jul 23, 20245.20505.25505.16505.16503.3531-
Jul 22, 20245.22005.28005.20005.20003.3758-
Jul 19, 20245.25505.25505.21005.21003.3823-
Jul 18, 20245.31505.34505.27005.27003.4213-
Jul 17, 20245.36005.36005.31005.31003.4472-
Jul 16, 20245.25505.36005.25505.35503.4764-
Jul 15, 20245.36005.37005.26005.26003.4148-
Jul 12, 20245.29505.37505.29505.36003.4797-
Jul 11, 20245.28005.32505.24005.31503.4505-
Jul 10, 20245.40505.40505.27005.27003.4213-
Jul 9, 20245.41505.45505.41005.41503.5154-
Jul 8, 20245.51005.52005.40505.42503.5219-
Jul 5, 20245.43005.52005.43005.50503.5738-
Jul 4, 20245.37505.43505.37505.42003.5186-
Jul 3, 20245.37505.37505.34505.37003.4862-
Jul 2, 20245.33505.35505.32505.32503.4570-
Jul 1, 20245.41005.41005.33005.33003.4602-
Jun 28, 20245.37005.37005.31505.31503.4505-
Jun 27, 20245.40505.40505.35505.35503.4764-
Jun 26, 20245.47005.49005.39005.40003.5057-
Jun 25, 20245.46505.46505.42505.42503.5219-
Jun 24, 20245.55505.55505.40505.46003.5446-
Jun 21, 20245.54505.54505.53005.53003.5900-
Jun 20, 20245.46505.58505.46505.55003.6030-
Jun 19, 20245.53005.55505.46505.46503.5479-
Jun 18, 20245.49005.52505.49005.52003.5836-
Jun 17, 20245.53005.53005.36005.45003.5381-
Jun 14, 20245.67005.67005.51005.51003.5771-
Jun 13, 20245.84005.84505.64505.64503.6647-
Jun 12, 20245.77005.89505.77005.86503.8075-
Jun 11, 20245.74505.84505.72005.72003.7134-
Jun 10, 20245.72505.72505.69505.72503.7166-
Jun 7, 20245.78005.78005.71005.71003.7069-
Jun 6, 20245.77505.80505.77005.77003.7459-
Jun 5, 20245.59005.75005.59005.75003.7329-
Jun 4, 20245.73505.75505.53505.53503.5933-
Jun 3, 20245.89505.89505.73505.74003.7264-
May 31, 20245.70005.82505.69005.82503.7816-
May 30, 20245.70505.73505.68005.68503.6907-
May 29, 20245.80005.84005.70505.70503.7037-
May 28, 20245.72005.86505.72005.80503.7686-
May 27, 20245.70505.72505.70005.70503.7037-
May 24, 20245.63005.69505.58005.69503.6972-
May 23, 20245.59505.68005.59505.62003.6485-
May 22, 20245.53505.58505.50505.57503.6193-
May 21, 20245.54505.56505.51005.52503.5868-
May 20, 20245.42005.54005.42005.53503.5933-
May 17, 20245.45005.45005.41005.41003.5121-
May 16, 20245.86005.86005.28505.45503.5414-
May 15, 20245.72005.86505.72005.85503.8010-
May 14, 20245.56505.69005.56505.69003.6939-
May 13, 20245.62505.62505.55005.56003.6095-
May 10, 20245.54505.65505.54505.62003.6485-
May 9, 20245.50005.51505.50005.50503.5738-
May 8, 20245.44005.52505.44005.50003.5706-
May 7, 20245.39005.47005.39005.45003.5381-
May 6, 20245.38005.42505.37505.39003.4992-
May 3, 20245.24505.38005.24505.38003.4927-
May 2, 20245.18005.22005.15505.22003.3888-
Apr 30, 20245.11005.16005.11005.15003.3434-
Apr 29, 20245.05005.11005.01005.11003.3174520
Apr 26, 20244.70604.81004.70604.80203.1174-
Apr 25, 20244.91804.91804.68804.68803.0434-
Apr 24, 20244.98604.98604.91004.91003.1875-
Apr 23, 20244.85804.96004.85804.96003.2200-
Apr 22, 20244.91004.92404.84004.84003.1421-
Apr 19, 20244.91804.91804.87404.87403.1642-
Apr 18, 20244.93604.93604.92404.92403.1966-
Apr 17, 20244.93804.99404.90404.90403.1837-