SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	17.500	17.660	17.000	17.200	17.200	5,636
2024-02-28	17.840	18.180	17.400	17.500	17.500	5,375
2024-02-27	17.900	17.900	17.400	17.840	17.840	5,843
2024-02-26	18.180	18.180	17.500	17.900	17.900	4,788
2024-02-23	17.380	18.180	17.100	18.180	18.180	8,911
2024-02-22	17.480	18.160	17.140	17.380	17.380	3,097
2024-02-21	17.200	17.480	17.120	17.480	17.480	1,751
2024-02-20	17.520	17.520	17.080	17.480	17.480	3,607
2024-02-19	18.180	18.200	17.140	17.540	17.540	6,995
2024-02-16	17.800	19.140	17.420	18.180	18.180	6,065
2024-02-15	18.700	18.720	17.240	17.800	17.800	11,649
2024-02-14	20.150	20.200	18.000	18.580	18.580	13,885
2024-02-13	19.500	20.200	19.500	20.000	20.000	10,315
2024-02-12	17.640	19.380	17.640	19.380	19.380	21,553
2024-02-09	17.580	17.900	17.000	17.640	17.640	14,955
2024-02-08	17.260	17.600	17.200	17.580	17.580	10,064
2024-02-07	17.500	17.500	17.180	17.260	17.260	876
2024-02-06	17.580	17.580	17.160	17.540	17.540	164
2024-02-05	17.760	17.760	17.140	17.580	17.580	3,874
2024-02-02	17.700	17.800	17.500	17.760	17.760	1,657
2024-02-01	18.000	18.060	17.540	17.700	17.700	4,177
2024-01-31	17.800	18.020	17.500	17.980	17.980	4,157
2024-01-30	18.080	18.080	17.640	17.800	17.800	1,939
2024-01-29	18.160	18.180	17.800	17.900	17.900	1,211
2024-01-26	18.180	18.180	17.800	18.160	18.160	1,078
2024-01-25	17.780	18.180	17.520	18.180	18.180	3,468
2024-01-24	18.000	18.200	17.640	17.800	17.800	7,178
2024-01-23	18.400	18.400	18.200	18.200	18.200	5,339
2024-01-22	18.420	18.420	18.000	18.400	18.400	1,595
2024-01-19	18.500	18.740	18.120	18.420	18.420	3,035
2024-01-18	18.200	18.720	18.140	18.520	18.520	10,789
2024-01-17	19.160	19.200	17.660	18.100	18.100	17,759
2024-01-16	18.480	19.160	18.320	19.160	19.160	1,733
2024-01-15	19.100	19.760	18.500	18.620	18.620	4,488
2024-01-12	19.640	19.640	19.060	19.080	19.080	2,993
2024-01-11	21.050	21.050	19.180	19.560	19.560	12,280
2024-01-10	20.050	22.250	20.050	21.050	21.050	16,838
2024-01-09	19.200	20.050	19.000	20.050	20.050	8,802
2024-01-08	18.500	19.340	18.260	19.200	19.200	6,091
2024-01-05	18.640	18.700	18.300	18.500	18.500	620
2024-01-04	18.260	18.720	18.260	18.640	18.640	883
2024-01-03	18.700	18.980	18.260	18.400	18.400	9,387
2024-01-02	18.720	19.200	18.160	18.700	18.700	4,206
2023-12-29	18.260	18.600	18.100	18.600	18.600	9,699
2023-12-28	18.300	19.220	18.100	18.260	18.260	9,300
2023-12-27	18.500	18.500	17.700	18.180	18.180	12,623
2023-12-22	18.680	18.700	18.060	18.700	18.700	5,850
2023-12-21	18.400	18.700	18.080	18.680	18.680	6,296
2023-12-20	18.400	18.400	17.900	18.400	18.400	12,290
2023-12-19	18.580	19.080	18.200	18.400	18.400	7,965
2023-12-18	18.800	18.800	17.940	18.580	18.580	11,356
2023-12-15	19.100	19.100	18.620	18.800	18.800	4,724
2023-12-14	18.240	19.220	18.100	19.100	19.100	5,361
2023-12-13	18.000	18.300	17.800	18.240	18.240	6,690
2023-12-12	17.980	18.000	17.540	18.000	18.000	1,761
2023-12-11	17.900	18.000	17.420	17.980	17.980	7,987
2023-12-08	17.900	18.500	17.320	17.960	17.960	10,145
2023-12-07	17.940	18.280	17.900	17.980	17.980	7,667
2023-12-06	18.500	18.500	17.920	18.100	18.100	8,005
2023-12-05	18.980	18.980	18.000	18.500	18.500	4,503

← NewerPage 12 of 21 · 1,257 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.