Nasdaq Stockholm · SODER · stock
Söder Sportfiske AB (SODER) stock price history
Every Nasdaq Stockholm trading session of Söder Sportfiske AB from Sep 9, 2021 to Sep 28, 2026: 1,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SODER adjusted close, 2021 to 2026
- SEK 68.04
- All time high, 2021
- SEK 25.78
- 52 week high, SEK 14.35 low
- 1,270
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SODER key facts
- Söder Sportfiske AB (SODER) closed at SEK 15.80 on Sep 28, 2026 on Nasdaq Stockholm.
- SODER's all time high close is SEK 68.04, set on Nov 4, 2021; its all time low close is SEK 14.85 on May 13, 2026.
- SODER's 52 week range is SEK 14.35 to SEK 25.78.
- SODER returned -38.5% over the year to Sep 28, 2026 and -74.3% over five years.
- Since Sep 9, 2021 SODER returned -75%, -24.2% a year compounded.
- SODER's deepest drawdown was -78.2% from Nov 5, 2021 to May 13, 2026.
- DataCedar holds 1,270 daily sessions of SODER history from Sep 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SODER price chart, 2021 to 2026
SODER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +5.3% |
| 6 months | -15.4% |
| Year to date | -30.5% |
| 1 year | -38.5% |
| 3 years | -33.6% |
| 5 years | -74.3% |
| 10 years | n/a |
| Since Sep 9, 2021 | -75.3% |
| Compound annual growth, 5.1 years | -24.2% |
SODER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 68.04 on Nov 4, 2021
- All time low close
- SEK 14.85 on May 13, 2026
- 52 week high
- SEK 25.78 on Oct 3, 2025
- 52 week low
- SEK 14.35 on May 18, 2026
- Deepest drawdown
- -78.2% from Nov 5, 2021 to May 13, 2026, not yet recovered
- Best single session
- +18.3% on Jul 15, 2024
- Worst single session
- -13.8% on Apr 28, 2022
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +5%
- Worst calendar year
- 2022, -61%
SODER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 9, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 22.06 | SEK 23.20 | SEK 14.35 | SEK 15.80 | -30.5% | 1.7M | 186 |
| 2025 | SEK 23.14 | SEK 35.33 | SEK 18.05 | SEK 22.72 | -2.6% | 790.6K | 249 |
| 2024 | SEK 26.58 | SEK 29.84 | SEK 19.43 | SEK 23.32 | -10.4% | 488.4K | 251 |
| 2023 | SEK 24.73 | SEK 33.86 | SEK 18.90 | SEK 26.04 | +5.3% | 823.1K | 251 |
| 2022 | SEK 63.70 | SEK 65.10 | SEK 18.31 | SEK 24.73 | -61.2% | 922.2K | 253 |
| 2021 | SEK 66.00 | SEK 72.33 | SEK 53.80 | SEK 63.65 | n/a | 2.1M | 80 |
SODER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 15.80 | -2.5% |
| August 2026 | SEK 16.20 | +1.9% |
| July 2026 | SEK 15.90 | +1.3% |
| June 2026 | SEK 15.70 | -4.8% |
| May 2026 | SEK 16.50 | -3.5% |
| April 2026 | SEK 17.10 | -5.7% |
| March 2026 | SEK 18.14 | -11.6% |
| February 2026 | SEK 20.53 | +5.9% |
| January 2026 | SEK 19.38 | -14.7% |
| December 2025 | SEK 22.72 | +16.1% |
| November 2025 | SEK 19.57 | -13.1% |
| October 2025 | SEK 22.53 | -9.9% |
About the SODER data
Daily bars. 1,270 sessions from Sep 9, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SODER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SODER share price history
