Nasdaq Stockholm · SVOL-A · stock

Svolder AB (publ) (SVOL-A) stock price history

Every Nasdaq Stockholm trading session of Svolder AB (publ) from Jan 3, 2000 to Sep 25, 2026: 6,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get SVOL-A data, free keyYear by year table

SVOL-A adjusted close, 2000 to 2026

SVOL-ASvolder AB (publ)
SEK 99.50+30.2% over one year
20052010201520202025
SEK 134.91
All time high, 2022
SEK 99.50
52 week high, SEK 74.26 low
6,783
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SVOL-A key facts

  • Svolder AB (publ) (SVOL-A) closed at SEK 99.50 on Sep 25, 2026 on Nasdaq Stockholm.
  • SVOL-A's all time high close is SEK 134.91, set on Jan 5, 2022; its all time low close is SEK 1.94 on May 21, 2003.
  • SVOL-A's 52 week range is SEK 74.26 to SEK 99.50.
  • SVOL-A returned +30.2% over the year to Sep 25, 2026 and +14.7% over five years.
  • Over ten years SVOL-A returned +332%, +15.8% a year compounded.
  • SVOL-A's deepest drawdown was -73.0% from Jan 22, 2020 to Mar 23, 2020.
  • DataCedar holds 6,783 daily sessions of SVOL-A history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SVOL-A price chart, 2000 to 2026

SVOL-A adjusted close, Jan 3, 2000 to Sep 25, 2026SEK 1.94SEK 7.39SEK 28.08SEK 106.72200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SVOL-A returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months+10.5%
6 months+18.2%
Year to date+23.2%
1 year+30.2%
3 years+31.1%
5 years+14.7%
10 years+332.5%
Since Jan 3, 2000+2,148%
Compound annual growth, 26.7 years+12.4%

SVOL-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 134.91 on Jan 5, 2022
All time low close
SEK 1.94 on May 21, 2003
52 week high
SEK 99.50 on Sep 23, 2026
52 week low
SEK 74.26 on Apr 9, 2026
Deepest drawdown
-73.0% from Jan 22, 2020 to Mar 23, 2020, recovered Mar 22, 2021
Best single session
+35.4% on Nov 10, 2022
Worst single session
-34.2% on Nov 26, 2007
Volatility, 1 year annualised
16.2%
Sessions closing higher, 1 year
19%
Growth of 1 since 2000
22.5×
Best calendar year
2021, +112%
Worst calendar year
2008, -52%

SVOL-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 81.27SEK 99.50SEK 74.26SEK 99.50+23.2%30.1K185
2025SEK 82.28SEK 90.61SEK 72.49SEK 80.78+0.6%25.8K249
2024SEK 87.01SEK 106.72SEK 72.11SEK 80.32-4.0%59.1K251
2023SEK 89.15SEK 92.47SEK 68.29SEK 83.64-6.7%89.3K251
2022SEK 105.58SEK 134.91SEK 56.36SEK 89.63-13.6%44.5K253
2021SEK 51.08SEK 107.46SEK 46.65SEK 103.71+111.7%328.7K253
2020SEK 43.79SEK 68.68SEK 18.44SEK 48.98+14.9%260.2K252
2019SEK 25.46SEK 50.71SEK 22.96SEK 42.64+67.4%251.2K247
2018SEK 25.64SEK 29.65SEK 21.18SEK 25.46-2.6%151.7K252
2017SEK 26.41SEK 57.23SEK 23.74SEK 26.14-2.3%639.8K253
2016SEK 14.03SEK 30.93SEK 13.54SEK 26.74+91.0%496.2K253
2015SEK 11.16SEK 15.95SEK 10.74SEK 14.00+25.4%175.5K251
2014SEK 8.75SEK 12.12SEK 8.75SEK 11.16+27.5%285.2K249
2013SEK 7.26SEK 8.99SEK 7.03SEK 8.75+20.6%96.5K250
2012SEK 7.36SEK 7.84SEK 5.13SEK 7.26-1.4%206.1K250
2011SEK 8.34SEK 8.71SEK 6.25SEK 7.36-11.7%258.4K253
2010SEK 5.52SEK 8.34SEK 5.52SEK 8.34+51.0%93.7K253
2009SEK 2.68SEK 6.83SEK 2.68SEK 5.52+105.7%99.3K251
2008SEK 5.53SEK 6.96SEK 2.68SEK 2.68-51.5%391.8K252
2007SEK 6.88SEK 7.55SEK 4.93SEK 5.53-19.5%197.6K250
2006SEK 5.13SEK 6.94SEK 4.60SEK 6.88+34.1%93K260
2005SEK 3.43SEK 5.26SEK 2.96SEK 5.13+49.5%575.2K260
2004SEK 3.32SEK 3.69SEK 3.10SEK 3.43+3.3%507.1K262
2003SEK 2.64SEK 3.50SEK 1.94SEK 3.32+25.9%456K261
2002SEK 4.41SEK 4.48SEK 2.64SEK 2.64-40.2%190.3K261
2001SEK 5.47SEK 5.47SEK 3.89SEK 4.41-19.3%676.8K261
2000SEK 4.46SEK 6.16SEK 4.07SEK 5.47n/a2.5M260

SVOL-A monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 99.50+3.1%
August 2026SEK 96.50+3.7%
July 2026SEK 93.06+3.9%
June 2026SEK 89.580.0%
May 2026SEK 89.58+3.4%
April 2026SEK 86.64+2.9%
March 2026SEK 84.17-3.4%
February 2026SEK 87.14+4.1%
January 2026SEK 83.73+3.7%
December 2025SEK 80.78+2.5%
November 2025SEK 78.81-1.9%
October 2025SEK 80.32+5.8%

About the SVOL-A data

Daily bars. 6,783 sessions from Jan 3, 2000 to Sep 25, 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 21, 2026 forward, most recent session Sep 23, 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 Jan 3, 2000, 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/SVOL-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

Common questions

SVOL-A share price history

Start with any symbol.

Start free