SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.980	18.980	18.640	18.980	18.980	1,207
2023-12-01	19.400	19.400	18.680	18.980	18.980	3,704
2023-11-30	19.880	20.000	19.240	19.460	19.460	3,489
2023-11-29	20.500	20.500	19.200	19.880	19.880	2,326
2023-11-28	20.400	20.500	20.000	20.500	20.500	1,519
2023-11-27	20.550	20.800	20.050	20.500	20.500	2,742
2023-11-24	19.800	21.200	19.500	20.550	20.550	6,460
2023-11-23	20.400	20.400	19.520	19.800	19.800	2,565
2023-11-22	20.500	21.200	20.200	20.450	20.450	2,606
2023-11-21	19.760	21.000	19.760	20.500	20.500	6,117
2023-11-20	19.000	20.250	18.800	19.060	19.060	7,461
2023-11-17	18.500	19.000	18.500	19.000	19.000	1,970
2023-11-16	18.200	19.380	17.720	18.500	18.500	9,115
2023-11-15	18.000	18.200	17.760	18.200	18.200	1,594
2023-11-14	17.400	18.000	17.260	18.000	18.000	4,401
2023-11-13	17.960	17.960	17.180	17.400	17.400	8,925
2023-11-10	18.260	18.660	17.520	17.960	17.960	9,066
2023-11-09	18.600	18.700	18.180	18.260	18.260	3,052
2023-11-08	18.700	18.720	18.500	18.600	18.600	2,530
2023-11-07	19.180	19.180	18.600	18.700	18.700	1,347
2023-11-06	19.320	19.320	18.760	18.900	18.900	3,657
2023-11-03	18.720	19.340	18.600	19.320	19.320	1,522
2023-11-02	18.500	18.720	18.000	18.720	18.720	4,263
2023-11-01	18.000	18.720	18.000	18.520	18.520	1,293
2023-10-31	17.500	18.700	17.500	18.360	18.360	4,021
2023-10-30	18.380	18.380	17.800	18.000	18.000	3,493
2023-10-27	18.100	19.000	17.600	18.380	18.380	7,144
2023-10-26	19.180	19.180	17.800	18.100	18.100	6,638
2023-10-25	18.500	19.180	18.000	18.980	18.980	2,222
2023-10-24	18.280	18.500	18.000	18.500	18.500	2,258
2023-10-23	19.100	19.100	18.260	18.500	18.500	2,996
2023-10-20	19.280	19.280	18.540	19.100	19.100	5,551
2023-10-19	19.800	19.980	19.200	19.280	19.280	9,690
2023-10-18	20.100	20.100	19.520	19.800	19.800	2,047
2023-10-17	20.250	20.250	19.700	20.100	20.100	3,486
2023-10-16	20.250	20.250	19.900	20.000	20.000	3,535
2023-10-13	20.250	20.800	20.000	20.250	20.250	3,129
2023-10-12	20.150	20.750	20.000	20.300	20.300	3,320
2023-10-11	20.900	20.900	20.500	20.500	20.500	1,493
2023-10-10	20.300	21.000	19.820	20.900	20.900	10,024
2023-10-09	20.500	20.500	20.000	20.300	20.300	2,100
2023-10-06	20.200	20.800	20.000	20.500	20.500	1,931
2023-10-05	20.200	20.200	19.620	20.200	20.200	2,859
2023-10-04	20.700	20.700	20.000	20.550	20.550	4,606
2023-10-03	20.750	20.750	20.250	20.700	20.700	4,210
2023-10-02	20.900	20.950	20.500	20.750	20.750	1,731
2023-09-29	20.700	20.900	20.200	20.800	20.800	2,722
2023-09-28	20.900	20.900	20.300	20.700	20.700	1,093
2023-09-27	20.750	20.750	20.500	20.750	20.750	1,334
2023-09-26	21.300	21.450	20.700	20.750	20.750	5,331
2023-09-25	21.450	21.500	21.050	21.300	21.300	4,522
2023-09-22	21.050	21.500	21.050	21.450	21.450	679
2023-09-21	21.500	21.500	20.900	21.450	21.450	3,699
2023-09-20	21.350	21.500	21.000	21.500	21.500	1,497
2023-09-19	22.000	22.000	21.000	21.350	21.350	4,528
2023-09-18	21.350	21.900	21.200	21.900	21.900	1,991
2023-09-15	21.200	21.900	20.550	21.350	21.350	4,115
2023-09-14	21.450	22.000	20.600	21.200	21.200	6,314
2023-09-13	21.150	21.450	20.950	21.450	21.450	1,858
2023-09-12	22.050	22.300	20.900	21.350	21.350	16,961

← NewerPage 13 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.