SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.800	22.800	21.700	22.050	22.050	9,554
2023-09-08	25.500	25.600	22.200	23.000	23.000	33,731
2023-09-07	25.450	25.500	24.800	25.500	25.500	11,806
2023-09-06	25.600	26.050	24.450	25.500	25.500	9,097
2023-09-05	24.600	25.750	24.000	25.500	25.500	9,115
2023-09-04	25.500	25.950	23.200	24.600	24.600	19,743
2023-09-01	23.000	25.950	22.800	25.400	25.400	36,435
2023-08-31	20.400	23.200	20.400	22.400	22.400	33,642
2023-08-30	20.800	21.250	19.900	20.300	20.300	12,552
2023-08-29	20.700	21.400	19.960	20.800	20.800	15,089
2023-08-28	20.200	20.800	19.560	20.700	20.700	6,790
2023-08-25	20.000	20.250	19.640	20.200	20.200	4,516
2023-08-24	20.550	20.550	20.000	20.000	20.000	9,000
2023-08-23	20.900	20.900	20.000	20.550	20.550	8,468
2023-08-22	20.800	20.950	20.450	20.900	20.900	4,001
2023-08-21	21.300	21.300	20.700	21.000	21.000	4,262
2023-08-18	21.600	21.900	21.300	21.300	21.300	3,659
2023-08-17	21.700	21.700	21.350	21.600	21.600	1,825
2023-08-16	21.950	22.050	21.300	21.700	21.700	4,440
2023-08-15	22.200	22.200	21.100	22.050	22.050	6,304
2023-08-14	22.000	22.200	21.450	22.200	22.200	4,252
2023-08-11	22.300	22.700	21.650	22.000	22.000	3,551
2023-08-10	22.550	22.850	22.000	22.300	22.300	5,078
2023-08-09	21.550	23.600	21.550	22.500	22.500	25,744
2023-08-08	21.500	24.600	21.200	22.050	22.050	18,856
2023-08-07	21.650	21.650	21.000	21.500	21.500	5,161
2023-08-04	21.450	21.700	21.300	21.700	21.700	780
2023-08-03	21.950	22.150	21.300	21.450	21.450	6,636
2023-08-02	22.000	22.000	21.500	21.950	21.950	1,187
2023-08-01	22.100	22.450	21.500	22.000	22.000	7,243
2023-07-31	22.150	22.150	21.600	22.100	22.100	3,343
2023-07-28	21.950	22.150	21.500	22.150	22.150	4,730
2023-07-27	22.100	22.350	21.700	21.950	21.950	2,473
2023-07-26	22.150	22.150	21.500	21.950	21.950	4,761
2023-07-25	22.400	22.750	21.050	22.150	22.150	10,375
2023-07-24	22.400	22.800	21.750	22.400	22.400	3,840
2023-07-21	21.850	22.550	21.400	22.400	22.400	5,988
2023-07-20	22.250	22.250	21.650	21.850	21.850	2,721
2023-07-19	22.500	22.700	21.700	22.150	22.150	8,622
2023-07-18	22.950	23.500	22.300	22.600	22.600	6,396
2023-07-17	22.700	23.550	21.700	22.750	22.750	7,978
2023-07-14	23.000	23.850	22.450	22.700	22.700	5,388
2023-07-13	23.400	24.400	22.800	23.000	23.000	9,173
2023-07-12	23.200	23.500	22.600	23.400	23.400	4,552
2023-07-11	23.400	23.400	22.750	23.200	23.200	1,724
2023-07-10	23.400	24.150	22.600	23.000	23.000	12,340
2023-07-07	23.600	23.700	22.850	23.100	23.100	3,227
2023-07-06	23.400	23.800	22.250	23.400	23.400	19,293
2023-07-05	22.150	23.900	22.100	23.350	23.350	40,874
2023-07-04	22.500	22.500	21.950	22.000	22.000	7,048
2023-07-03	22.450	22.750	22.450	22.500	22.500	2,616
2023-06-30	22.800	22.950	22.100	22.450	22.450	10,041
2023-06-29	23.200	23.200	22.400	22.800	22.800	2,846
2023-06-28	22.750	23.500	22.600	23.200	23.200	4,310
2023-06-27	22.950	22.950	22.550	22.750	22.750	1,722
2023-06-26	23.350	23.400	22.200	22.950	22.950	3,853
2023-06-22	23.000	23.500	22.800	23.350	23.350	4,684
2023-06-21	22.950	23.000	22.250	22.850	22.850	5,587
2023-06-20	22.200	23.400	22.200	22.950	22.950	5,807
2023-06-19	22.900	23.000	21.800	22.200	22.200	13,935

← NewerPage 14 of 22 · 1,262 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.