SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.650	23.500	22.050	22.900	22.900	24,700
2023-06-15	22.800	23.050	22.550	22.650	22.650	7,753
2023-06-14	22.700	23.500	22.200	22.800	22.800	13,615
2023-06-13	22.050	23.050	22.050	22.700	22.700	7,533
2023-06-12	23.100	23.500	22.050	22.050	22.050	8,938
2023-06-09	22.650	23.000	22.650	23.000	23.000	2,828
2023-06-08	22.200	23.350	22.200	22.900	22.900	8,468
2023-06-07	22.600	23.500	22.200	22.200	22.200	12,087
2023-06-05	25.500	25.900	21.600	22.500	22.500	24,380
2023-06-02	25.500	26.250	25.000	25.250	25.250	8,439
2023-06-01	26.500	26.550	25.000	25.200	25.200	11,044
2023-05-31	28.500	28.500	26.550	26.550	26.550	6,514
2023-05-30	28.500	29.500	28.500	28.500	28.500	4,800
2023-05-29	27.400	29.750	27.400	28.450	28.450	18,481
2023-05-26	25.800	27.450	25.500	27.000	27.000	14,167
2023-05-25	26.900	26.900	25.500	25.800	25.800	8,057
2023-05-24	29.350	29.350	26.500	27.050	27.050	15,260
2023-05-23	30.000	31.200	29.350	29.350	29.350	9,743
2023-05-22	33.400	33.450	28.900	29.100	29.100	18,904
2023-05-19	32.900	34.650	32.900	33.450	33.450	22,675
2023-05-17	28.900	32.900	28.750	32.900	32.900	16,894
2023-05-16	25.950	29.250	25.900	28.750	28.750	23,432
2023-05-15	25.000	26.000	25.000	25.900	25.900	8,705
2023-05-12	23.850	25.400	23.000	24.500	24.500	5,343
2023-05-11	23.650	23.950	23.000	23.850	23.850	7,011
2023-05-10	23.000	23.900	23.000	23.650	23.650	3,655
2023-05-09	24.000	24.250	22.300	23.500	23.500	12,465
2023-05-08	24.700	26.250	24.000	24.000	24.000	5,994
2023-05-05	26.250	26.250	24.600	24.700	24.700	9,202
2023-05-04	24.000	26.450	24.000	26.250	26.250	20,457
2023-05-03	22.150	24.500	22.150	24.000	24.000	15,185
2023-05-02	22.250	22.500	21.800	21.950	21.950	11,368
2023-04-28	22.450	22.500	21.500	22.250	22.250	14,863
2023-04-27	24.100	24.100	21.950	22.350	22.350	35,213
2023-04-26	24.650	26.300	24.200	24.200	24.200	5,916
2023-04-25	25.500	26.200	24.500	24.600	24.600	5,335
2023-04-24	27.350	27.450	25.500	25.500	25.500	8,189
2023-04-21	25.450	27.450	25.450	27.350	27.350	3,987
2023-04-20	26.250	26.250	25.000	25.450	25.450	2,981
2023-04-19	27.100	27.350	26.250	26.250	26.250	3,370
2023-04-18	27.300	27.400	26.750	27.100	27.100	4,687
2023-04-17	27.950	27.950	26.300	27.200	27.200	12,946
2023-04-14	27.850	28.400	27.500	28.000	28.000	2,891
2023-04-13	28.000	28.400	27.850	27.850	27.850	1,279
2023-04-12	28.400	28.850	27.800	28.000	28.000	3,273
2023-04-11	27.650	28.400	27.600	27.800	27.800	5,265
2023-04-06	29.250	29.250	27.150	27.550	27.550	7,075
2023-04-05	29.400	29.800	29.000	29.250	29.250	2,577
2023-04-04	30.450	31.200	28.550	29.500	29.500	13,691
2023-04-03	30.750	30.750	29.750	30.450	30.450	7,002
2023-03-31	30.500	31.550	30.500	31.200	31.200	13,667
2023-03-30	28.600	30.550	28.600	30.350	30.350	17,733
2023-03-29	29.600	30.000	28.400	28.550	28.550	9,996
2023-03-28	29.000	29.750	27.900	28.500	28.500	5,029
2023-03-27	29.000	30.150	28.300	29.000	29.000	5,053
2023-03-24	29.100	30.000	28.550	28.950	28.950	4,970
2023-03-23	28.450	29.050	28.050	28.750	28.750	3,560
2023-03-22	29.700	29.700	27.800	28.450	28.450	7,465
2023-03-21	29.100	30.400	28.050	29.700	29.700	9,647
2023-03-20	25.600	32.000	25.600	29.100	29.100	23,750

← NewerPage 15 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.