SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.350	30.350	28.250	29.400	29.400	13,397
2023-03-16	31.000	32.000	29.900	30.350	30.350	8,638
2023-03-15	32.700	32.700	30.100	31.000	31.000	8,306
2023-03-14	32.000	32.900	32.000	32.800	32.800	10,592
2023-03-13	34.250	34.250	31.250	32.000	32.000	12,035
2023-03-10	35.000	35.000	34.200	34.250	34.250	3,586
2023-03-09	34.800	35.500	34.550	35.000	35.000	2,444
2023-03-08	35.500	36.550	34.400	34.800	34.800	3,632
2023-03-07	36.250	36.500	35.000	35.500	35.500	6,478
2023-03-06	36.000	37.450	35.500	36.250	36.250	6,233
2023-03-03	38.000	38.450	35.900	36.000	36.000	7,784
2023-03-02	38.200	38.500	37.200	37.900	37.900	3,197
2023-03-01	38.100	38.400	37.900	38.200	38.200	2,911
2023-02-28	36.800	38.100	36.800	38.100	38.100	4,503
2023-02-27	36.400	37.450	35.000	36.800	36.800	7,706
2023-02-24	35.100	37.400	35.100	36.000	36.000	6,931
2023-02-23	36.950	37.550	34.500	35.900	35.900	13,946
2023-02-22	38.350	38.350	36.450	36.950	36.950	6,746
2023-02-21	38.950	38.950	37.800	38.350	38.350	13,368
2023-02-20	40.250	40.250	38.000	38.950	38.950	15,556
2023-02-17	39.750	40.250	38.000	40.250	40.250	10,502
2023-02-16	40.350	40.350	37.850	39.750	39.750	13,149
2023-02-15	40.050	40.850	39.750	40.350	40.350	7,735
2023-02-14	42.000	42.000	39.750	40.050	40.050	12,830
2023-02-13	41.600	42.000	41.000	41.600	41.600	3,791
2023-02-10	40.850	42.500	40.450	41.550	41.550	14,000
2023-02-09	44.950	44.950	40.400	40.400	40.400	40,837
2023-02-08	44.300	45.200	43.550	44.800	44.800	14,591
2023-02-07	44.000	45.000	42.000	44.300	44.300	55,776
2023-02-06	47.600	50.000	47.600	49.000	49.000	9,194
2023-02-03	47.200	49.050	46.200	47.600	47.600	11,700
2023-02-02	43.900	47.000	43.900	46.950	46.950	8,526
2023-02-01	45.000	45.450	43.500	43.700	43.700	4,428
2023-01-31	44.800	45.500	43.800	45.000	45.000	4,993
2023-01-30	44.800	46.550	44.200	44.800	44.800	7,805
2023-01-27	47.950	47.950	43.500	44.800	44.800	9,627
2023-01-26	43.500	47.950	43.000	45.000	45.000	11,280
2023-01-25	45.500	45.500	42.550	43.150	43.150	3,941
2023-01-24	43.750	47.800	43.750	44.400	44.400	12,433
2023-01-23	44.000	44.000	42.200	43.750	43.750	10,352
2023-01-20	46.000	46.000	42.800	43.950	43.950	18,555
2023-01-19	45.000	46.950	44.000	46.000	46.000	11,405
2023-01-18	44.400	46.500	44.000	45.000	45.000	8,217
2023-01-17	43.300	45.850	42.750	44.400	44.400	7,043
2023-01-16	43.550	44.000	42.600	43.300	43.300	15,502
2023-01-13	43.250	43.950	42.400	43.550	43.550	14,106
2023-01-12	44.750	44.750	42.400	42.900	42.900	12,198
2023-01-11	45.650	45.650	43.350	44.750	44.750	8,580
2023-01-10	46.900	46.900	44.200	45.700	45.700	7,377
2023-01-09	48.850	48.850	43.450	46.950	46.950	11,549
2023-01-05	57.000	57.000	46.950	48.850	48.850	25,374
2023-01-04	58.100	59.900	55.200	56.000	56.000	5,289
2023-01-03	59.100	59.900	57.100	58.100	58.100	6,585
2023-01-02	56.000	59.200	52.200	57.000	57.000	17,121
2022-12-30	64.400	64.400	62.000	62.000	55.231	3,392
2022-12-29	64.000	64.300	61.400	64.300	57.280	3,725
2022-12-28	63.000	64.300	62.100	64.000	57.012	927
2022-12-27	60.100	67.000	60.100	63.000	56.122	3,669
2022-12-23	63.400	64.400	62.000	62.000	55.231	1,416
2022-12-22	64.100	66.400	62.100	63.200	56.300	2,007

← NewerPage 16 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.