SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14.840 | 15.060 | 14.820 | 14.860 | 14.860 | 3,517 |
| 2024-05-28 | 15.160 | 15.160 | 14.700 | 14.840 | 14.840 | 11,576 |
| 2024-05-27 | 15.480 | 15.500 | 15.000 | 15.180 | 15.180 | 6,358 |
| 2024-05-24 | 15.780 | 15.780 | 14.960 | 15.480 | 15.480 | 19,055 |
| 2024-05-23 | 16.260 | 16.260 | 15.580 | 15.800 | 15.800 | 5,038 |
| 2024-05-22 | 15.420 | 16.500 | 15.160 | 16.260 | 16.260 | 17,343 |
| 2024-05-21 | 15.160 | 15.600 | 15.160 | 15.600 | 15.600 | 3,246 |
| 2024-05-20 | 15.100 | 15.380 | 15.100 | 15.160 | 15.160 | 4,768 |
| 2024-05-17 | 15.460 | 15.460 | 15.200 | 15.400 | 15.400 | 3,025 |
| 2024-05-16 | 15.300 | 15.500 | 15.220 | 15.460 | 15.460 | 1,695 |
| 2024-05-15 | 15.980 | 15.980 | 15.020 | 15.300 | 15.300 | 8,469 |
| 2024-05-14 | 14.980 | 16.000 | 14.580 | 15.980 | 15.980 | 14,184 |
| 2024-05-13 | 15.500 | 15.500 | 14.580 | 14.980 | 14.980 | 27,983 |
| 2024-05-10 | 15.280 | 15.580 | 15.140 | 15.500 | 15.500 | 4,569 |
| 2024-05-08 | 15.200 | 15.340 | 15.000 | 15.280 | 15.280 | 582 |
| 2024-05-07 | 14.980 | 15.580 | 14.520 | 15.200 | 15.200 | 5,136 |
| 2024-05-06 | 15.220 | 15.220 | 15.000 | 15.080 | 15.080 | 4,904 |
| 2024-05-03 | 15.460 | 15.460 | 15.000 | 15.240 | 15.240 | 7,495 |
| 2024-05-02 | 16.020 | 16.100 | 15.260 | 15.480 | 15.480 | 15,323 |
| 2024-04-30 | 16.040 | 16.040 | 15.720 | 16.020 | 16.020 | 179 |
| 2024-04-29 | 16.100 | 16.200 | 15.740 | 16.040 | 16.040 | 4,788 |
| 2024-04-26 | 16.120 | 16.120 | 15.740 | 15.980 | 15.980 | 4,837 |
| 2024-04-25 | 15.720 | 16.080 | 15.620 | 15.820 | 15.820 | 2,160 |
| 2024-04-24 | 15.700 | 16.100 | 15.700 | 15.720 | 15.720 | 5,965 |
| 2024-04-23 | 15.980 | 16.100 | 15.520 | 15.700 | 15.700 | 3,300 |
| 2024-04-22 | 16.000 | 16.000 | 15.720 | 15.980 | 15.980 | 2,262 |
| 2024-04-19 | 15.900 | 16.620 | 15.900 | 16.000 | 16.000 | 9,936 |
| 2024-04-18 | 16.100 | 16.120 | 15.700 | 15.960 | 15.960 | 3,126 |
| 2024-04-17 | 16.320 | 16.320 | 15.540 | 16.100 | 16.100 | 14,916 |
| 2024-04-16 | 17.660 | 17.660 | 16.100 | 16.340 | 16.340 | 9,924 |
| 2024-04-15 | 17.000 | 17.680 | 16.200 | 17.660 | 17.660 | 6,991 |
| 2024-04-12 | 17.000 | 17.800 | 16.560 | 17.000 | 17.000 | 6,037 |
| 2024-04-11 | 17.140 | 17.140 | 16.600 | 17.000 | 17.000 | 2,096 |
| 2024-04-10 | 17.360 | 17.360 | 16.800 | 16.960 | 16.960 | 1,711 |
| 2024-04-09 | 17.420 | 17.420 | 16.840 | 17.360 | 17.360 | 2,217 |
| 2024-04-08 | 17.380 | 17.440 | 16.420 | 17.420 | 17.420 | 6,033 |
| 2024-04-05 | 17.420 | 17.440 | 16.880 | 17.380 | 17.380 | 3,213 |
| 2024-04-04 | 16.220 | 17.460 | 16.220 | 17.420 | 17.420 | 5,441 |
| 2024-04-03 | 16.480 | 16.480 | 16.020 | 16.220 | 16.220 | 2,040 |
| 2024-04-02 | 16.900 | 16.900 | 15.960 | 16.480 | 16.480 | 10,564 |
| 2024-03-28 | 16.580 | 16.920 | 15.700 | 16.920 | 16.920 | 24,529 |
| 2024-03-27 | 17.080 | 17.080 | 16.520 | 16.580 | 16.580 | 2,401 |
| 2024-03-26 | 17.160 | 18.000 | 16.620 | 17.100 | 17.100 | 10,586 |
| 2024-03-25 | 15.660 | 17.320 | 15.660 | 17.160 | 17.160 | 18,406 |
| 2024-03-22 | 16.260 | 16.260 | 15.160 | 15.620 | 15.620 | 5,123 |
| 2024-03-21 | 16.100 | 16.600 | 16.000 | 16.260 | 16.260 | 7,140 |
| 2024-03-20 | 15.800 | 16.620 | 15.520 | 16.620 | 16.620 | 9,969 |
| 2024-03-19 | 15.500 | 15.800 | 14.800 | 15.800 | 15.800 | 15,388 |
| 2024-03-18 | 16.000 | 16.000 | 15.400 | 15.580 | 15.580 | 10,794 |
| 2024-03-15 | 16.420 | 16.440 | 15.400 | 16.000 | 16.000 | 11,178 |
| 2024-03-14 | 17.060 | 17.060 | 16.120 | 16.440 | 16.440 | 6,530 |
| 2024-03-13 | 17.240 | 17.680 | 16.800 | 17.080 | 17.080 | 7,333 |
| 2024-03-12 | 17.080 | 17.440 | 17.080 | 17.260 | 17.260 | 867 |
| 2024-03-11 | 18.000 | 18.000 | 17.280 | 17.660 | 17.660 | 5,573 |
| 2024-03-08 | 17.000 | 17.760 | 17.000 | 17.600 | 17.600 | 1,965 |
| 2024-03-07 | 17.500 | 17.660 | 17.100 | 17.480 | 17.480 | 5,029 |
| 2024-03-06 | 17.260 | 17.500 | 17.160 | 17.500 | 17.500 | 1,109 |
| 2024-03-05 | 17.500 | 17.880 | 17.260 | 17.260 | 17.260 | 1,103 |
| 2024-03-04 | 17.200 | 17.680 | 17.100 | 17.500 | 17.500 | 5,181 |
| 2024-03-01 | 17.200 | 17.620 | 17.000 | 17.200 | 17.200 | 10,641 |
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.