SeaTwirl AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.600	25.900	25.350	25.700	25.700	1,745
2026-10-19	25.300	26.050	25.300	25.900	25.900	2,158
2026-10-16	24.800	25.900	24.450	25.900	25.900	8,490
2026-10-15	25.300	25.300	24.800	24.800	24.800	8,761
2026-10-14	26.550	26.550	25.350	25.350	25.350	8,070
2026-10-13	26.550	27.050	25.650	26.550	26.550	7,395
2026-10-12	27.950	27.950	26.450	26.650	26.650	6,558
2026-10-09	28.350	28.400	27.500	28.100	28.100	10,020
2026-10-08	28.500	29.000	27.800	28.700	28.700	2,848
2026-10-07	28.050	29.100	28.000	28.950	28.950	6,128
2026-10-06	28.850	28.850	28.050	28.500	28.500	4,955
2026-10-05	29.750	30.000	28.700	28.800	28.800	6,490
2026-10-02	30.150	30.850	30.000	30.250	30.250	2,050
2026-10-01	30.500	31.150	30.250	30.900	30.900	6,416
2026-09-30	30.700	31.300	30.500	30.900	30.900	2,615
2026-09-29	32.450	32.450	30.500	31.600	31.600	8,014
2026-09-28	31.250	32.100	30.800	31.000	31.000	3,574
2026-09-25	32.350	32.450	31.450	32.300	32.300	2,228
2026-09-24	31.200	32.900	31.050	32.350	32.350	12,112
2026-09-23	30.450	31.650	30.200	30.600	30.600	3,334
2026-09-22	30.050	33.200	30.050	30.450	30.450	11,460
2026-09-21	29.600	29.750	28.500	29.750	29.750	6,423
2026-09-18	29.950	32.750	29.400	30.350	30.350	15,837
2026-09-17	29.950	30.100	28.600	29.400	29.400	6,367
2026-09-16	30.450	31.000	29.650	30.100	30.100	4,358
2026-09-15	30.950	31.500	30.350	31.150	31.150	2,299
2026-09-14	31.200	31.500	30.800	31.400	31.400	493
2026-09-11	31.200	31.800	31.200	31.650	31.650	4,830
2026-09-10	30.600	31.500	30.300	31.200	31.200	4,811
2026-09-09	32.000	32.250	30.600	31.050	31.050	4,952
2026-09-08	32.800	33.050	31.350	32.000	32.000	4,232
2026-09-07	31.800	34.100	31.750	32.950	32.950	10,307
2026-09-04	31.100	33.000	31.100	31.900	31.900	4,820
2026-09-03	31.950	31.950	31.200	31.900	31.900	2,502
2026-09-02	32.900	33.500	31.600	32.200	32.200	4,262
2026-09-01	31.550	32.600	31.400	32.550	32.550	5,406
2026-08-31	32.450	32.450	31.300	31.950	31.950	4,082
2026-08-28	32.800	32.800	32.050	32.800	32.800	4,011
2026-08-27	33.000	33.800	32.700	33.100	33.100	5,534
2026-08-26	33.200	33.850	32.600	33.400	33.400	2,606
2026-08-25	32.550	34.250	32.550	33.200	33.200	3,423
2026-08-24	33.050	33.400	32.200	33.000	33.000	3,081
2026-08-21	33.650	33.650	31.850	33.400	33.400	2,502
2026-08-20	32.100	34.000	31.500	33.650	33.650	6,476
2026-08-19	31.650	32.350	30.000	31.600	31.600	16,540
2026-08-18	32.750	32.750	31.750	32.600	32.600	3,563
2026-08-17	33.150	33.700	32.800	32.800	32.800	2,293
2026-08-14	33.400	34.350	33.100	33.300	33.300	4,272
2026-08-13	33.550	33.700	33.250	33.350	33.350	1,057
2026-08-12	34.900	34.900	33.200	33.650	33.650	1,845
2026-08-11	33.300	34.450	33.200	34.450	34.450	3,709
2026-08-10	34.000	34.850	33.200	33.950	33.950	5,759
2026-08-07	35.100	35.100	34.000	34.650	34.650	2,209
2026-08-06	34.500	35.300	34.350	34.950	34.950	3,168
2026-08-05	33.600	35.000	33.600	35.000	35.000	12,749
2026-08-04	33.650	35.300	33.450	34.450	34.450	3,741
2026-08-03	35.100	35.250	33.100	33.700	33.700	3,917
2026-07-31	35.200	35.950	34.500	34.800	34.800	4,548
2026-07-30	35.500	35.850	35.050	35.200	35.200	1,454
2026-07-29	35.650	36.000	35.100	35.500	35.500	2,361

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.