Nasdaq Stockholm · SVOL-B · stock

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

Every Nasdaq Stockholm trading session of Svolder AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.

Get SVOL-B data, free keyYear by year table

SVOL-B adjusted close, 2000 to 2026

SVOL-BSvolder AB (publ)
SEK 59.60+15.1% over one year
20052010201520202025
SEK 86.56
All time high, 2021
SEK 62.25
52 week high, SEK 44.06 low
6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SVOL-B key facts

  • Svolder AB (publ) (SVOL-B) closed at SEK 59.60 on Sep 28, 2026 on Nasdaq Stockholm.
  • SVOL-B's all time high close is SEK 86.56, set on Nov 16, 2021; its all time low close is SEK 1.58 on Apr 28, 2003.
  • SVOL-B's 52 week range is SEK 44.06 to SEK 62.25.
  • SVOL-B returned +15.1% over the year to Sep 28, 2026 and -3.4% over five years.
  • Over ten years SVOL-B returned +219%, +12.3% a year compounded.
  • SVOL-B's deepest drawdown was -67.4% from Oct 16, 2000 to Apr 28, 2003.
  • DataCedar holds 6,784 daily sessions of SVOL-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SVOL-B price chart, 2000 to 2026

SVOL-B adjusted close, Jan 3, 2000 to Sep 28, 2026SEK 1.63SEK 6.02SEK 22.25SEK 82.24200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SVOL-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months+12.5%
6 months+31.5%
Year to date+3.0%
1 year+15.1%
3 years+27.4%
5 years-3.4%
10 years+219.3%
Since Jan 3, 2000+1,540%
Compound annual growth, 26.7 years+11.0%

SVOL-B records

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

All time high close
SEK 86.56 on Nov 16, 2021
All time low close
SEK 1.58 on Apr 28, 2003
52 week high
SEK 62.25 on Jan 15, 2026
52 week low
SEK 44.06 on Mar 23, 2026
Deepest drawdown
-67.4% from Oct 16, 2000 to Apr 28, 2003, recovered Mar 31, 2006
Best single session
+14.2% on Jul 29, 2002
Worst single session
-15.8% on Sep 23, 2002
Volatility, 1 year annualised
23.5%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
16.4×
Best calendar year
2009, +112%
Worst calendar year
2008, -53%

SVOL-B 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 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 57.81SEK 62.25SEK 44.06SEK 59.60+3.0%35.3M186
2025SEK 49.90SEK 58.94SEK 44.97SEK 57.86+16.0%41.4M249
2024SEK 57.34SEK 65.50SEK 48.84SEK 49.90-12.3%38.3M251
2023SEK 55.72SEK 70.04SEK 43.84SEK 56.87+2.8%32M251
2022SEK 83.23SEK 88.72SEK 42.32SEK 55.31-33.5%54M253
2021SEK 44.25SEK 88.05SEK 38.89SEK 83.23+89.1%57.3M253
2020SEK 29.98SEK 44.75SEK 17.24SEK 44.02+48.1%73.1M252
2019SEK 18.98SEK 30.38SEK 18.78SEK 29.72+57.7%50M247
2018SEK 21.15SEK 22.88SEK 17.97SEK 18.85-11.1%21.7M252
2017SEK 20.20SEK 25.31SEK 19.57SEK 21.21+5.0%22.9M253
2016SEK 12.96SEK 20.99SEK 10.78SEK 20.20+57.8%15.1M253
2015SEK 9.29SEK 12.91SEK 9.16SEK 12.80+37.8%14M251
2014SEK 8.03SEK 10.33SEK 7.63SEK 9.29+15.0%19.2M249
2013SEK 5.07SEK 8.33SEK 5.02SEK 8.08+60.2%28.1M250
2012SEK 4.46SEK 5.32SEK 4.36SEK 5.04+15.3%17.1M250
2011SEK 5.95SEK 6.31SEK 4.17SEK 4.37-26.5%21.3M253
2010SEK 4.43SEK 6.04SEK 4.39SEK 5.95+36.8%27.9M253
2009SEK 2.09SEK 4.94SEK 2.04SEK 4.35+112.2%24.5M251
2008SEK 4.38SEK 4.99SEK 1.97SEK 2.05-53.4%41.2M252
2007SEK 5.42SEK 6.17SEK 4.24SEK 4.40-20.6%64M250
2006SEK 4.35SEK 5.61SEK 3.93SEK 5.54+23.0%35.4M260
2005SEK 3.08SEK 4.58SEK 2.90SEK 4.50+45.7%36.5M260
2004SEK 2.86SEK 3.24SEK 2.54SEK 3.09+8.2%17.5M262
2003SEK 2.07SEK 3.12SEK 1.56SEK 2.86+37.7%13.9M261
2002SEK 3.83SEK 3.83SEK 1.68SEK 2.07-45.9%12.7M261
2001SEK 4.30SEK 4.30SEK 2.72SEK 3.83-10.8%22.1M261
2000SEK 3.79SEK 4.90SEK 3.36SEK 4.30n/a25.9M260

SVOL-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 59.60+3.7%
August 2026SEK 57.50+2.7%
July 2026SEK 55.99+7.1%
June 2026SEK 52.27-2.6%
May 2026SEK 53.66+6.0%
April 2026SEK 50.64+8.4%
March 2026SEK 46.73-8.5%
February 2026SEK 51.09-4.5%
January 2026SEK 53.52-7.5%
December 2025SEK 57.86+2.7%
November 2025SEK 56.35+4.6%
October 2025SEK 53.86+3.0%

About the SVOL-B data

Daily bars. 6,784 sessions from Jan 3, 2000 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 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

Common questions

SVOL-B share price history

Start with any symbol.

Start free