SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 64.000 | 64.600 | 62.300 | 64.100 | 57.102 | 1,952 |
| 2022-12-20 | 66.600 | 66.600 | 62.500 | 64.000 | 57.012 | 890 |
| 2022-12-19 | 64.100 | 70.000 | 63.800 | 66.600 | 59.329 | 5,794 |
| 2022-12-16 | 64.000 | 66.200 | 61.600 | 64.100 | 57.102 | 4,934 |
| 2022-12-15 | 66.200 | 66.200 | 61.700 | 63.300 | 56.389 | 1,070 |
| 2022-12-14 | 61.400 | 65.000 | 61.000 | 64.000 | 57.012 | 3,402 |
| 2022-12-13 | 63.100 | 63.100 | 60.100 | 61.400 | 54.696 | 1,213 |
| 2022-12-12 | 64.900 | 64.900 | 62.000 | 63.100 | 56.211 | 1,663 |
| 2022-12-09 | 63.600 | 64.900 | 63.600 | 64.900 | 57.814 | 486 |
| 2022-12-08 | 67.900 | 67.900 | 62.200 | 63.600 | 56.656 | 3,085 |
| 2022-12-07 | 68.400 | 68.400 | 65.700 | 65.800 | 58.616 | 2,820 |
| 2022-12-06 | 66.800 | 68.900 | 66.800 | 68.400 | 60.932 | 1,964 |
| 2022-12-05 | 63.700 | 67.600 | 63.700 | 66.800 | 59.507 | 4,442 |
| 2022-12-02 | 64.700 | 65.000 | 63.200 | 63.700 | 56.745 | 1,421 |
| 2022-12-01 | 63.000 | 65.000 | 62.900 | 63.400 | 56.478 | 1,271 |
| 2022-11-30 | 62.500 | 64.500 | 62.000 | 63.000 | 56.122 | 1,998 |
| 2022-11-29 | 59.700 | 62.900 | 59.700 | 61.700 | 54.964 | 6,826 |
| 2022-11-28 | 65.100 | 65.100 | 58.000 | 59.700 | 53.182 | 20,006 |
| 2022-11-25 | 68.200 | 68.200 | 64.900 | 65.000 | 57.903 | 5,370 |
| 2022-11-24 | 68.600 | 69.600 | 60.000 | 68.300 | 60.843 | 41,313 |
| 2022-11-23 | 75.000 | 79.900 | 75.000 | 77.500 | 69.039 | 1,865 |
| 2022-11-22 | 77.000 | 77.000 | 74.200 | 75.000 | 66.811 | 4,246 |
| 2022-11-21 | 80.200 | 80.200 | 74.700 | 77.000 | 68.593 | 5,270 |
| 2022-11-18 | 83.000 | 83.000 | 77.200 | 80.500 | 71.711 | 11,112 |
| 2022-11-17 | 83.200 | 86.900 | 81.000 | 84.000 | 74.829 | 4,649 |
| 2022-11-16 | 88.900 | 94.900 | 83.100 | 84.200 | 75.007 | 19,517 |
| 2022-11-15 | 80.000 | 89.900 | 77.600 | 87.000 | 77.501 | 19,195 |
| 2022-11-14 | 81.000 | 83.000 | 78.000 | 80.000 | 71.266 | 8,341 |
| 2022-11-11 | 79.900 | 81.000 | 75.000 | 80.900 | 72.067 | 5,752 |
| 2022-11-10 | 81.500 | 84.000 | 78.100 | 79.900 | 71.176 | 11,213 |
| 2022-11-09 | 77.400 | 80.900 | 75.000 | 79.900 | 71.176 | 4,235 |
| 2022-11-08 | 77.000 | 79.400 | 75.600 | 77.400 | 68.949 | 2,562 |
| 2022-11-07 | 75.000 | 77.400 | 74.100 | 76.700 | 68.326 | 1,143 |
| 2022-11-04 | 75.600 | 77.400 | 74.000 | 75.000 | 66.811 | 813 |
| 2022-11-03 | 76.000 | 76.700 | 74.100 | 75.600 | 67.346 | 3,456 |
| 2022-11-02 | 77.000 | 77.000 | 74.000 | 76.000 | 67.702 | 3,195 |
| 2022-11-01 | 75.000 | 77.200 | 74.900 | 77.100 | 68.682 | 4,714 |
| 2022-10-31 | 79.800 | 79.800 | 74.300 | 75.000 | 66.811 | 3,289 |
| 2022-10-28 | 79.900 | 80.000 | 77.600 | 79.800 | 71.087 | 784 |
| 2022-10-27 | 78.300 | 80.000 | 76.600 | 79.900 | 71.176 | 3,271 |
| 2022-10-26 | 79.700 | 79.700 | 77.100 | 78.000 | 69.484 | 1,387 |
| 2022-10-25 | 81.600 | 81.800 | 77.700 | 79.700 | 70.998 | 3,514 |
| 2022-10-24 | 75.700 | 85.200 | 74.600 | 82.000 | 73.047 | 4,102 |
| 2022-10-21 | 71.800 | 76.700 | 71.800 | 75.600 | 67.346 | 6,213 |
| 2022-10-20 | 72.400 | 72.500 | 70.300 | 71.800 | 63.961 | 6,357 |
| 2022-10-19 | 73.000 | 73.600 | 72.100 | 72.500 | 64.584 | 2,150 |
| 2022-10-18 | 76.200 | 76.900 | 72.800 | 73.600 | 65.564 | 4,046 |
| 2022-10-17 | 79.300 | 79.300 | 75.900 | 76.700 | 68.326 | 6,203 |
| 2022-10-14 | 78.400 | 80.000 | 78.400 | 79.300 | 70.642 | 3,245 |
| 2022-10-13 | 80.000 | 80.000 | 76.000 | 78.400 | 69.840 | 3,049 |
| 2022-10-12 | 80.500 | 81.900 | 79.900 | 80.000 | 71.266 | 1,264 |
| 2022-10-11 | 81.900 | 82.000 | 80.000 | 80.100 | 71.355 | 2,590 |
| 2022-10-10 | 81.800 | 83.900 | 80.600 | 81.900 | 72.958 | 3,911 |
| 2022-10-07 | 86.900 | 86.900 | 81.300 | 81.800 | 72.869 | 4,917 |
| 2022-10-06 | 84.600 | 87.100 | 84.400 | 86.400 | 76.967 | 1,924 |
| 2022-10-05 | 82.900 | 87.200 | 81.800 | 84.600 | 75.363 | 4,491 |
| 2022-10-04 | 82.600 | 84.200 | 81.600 | 82.900 | 73.849 | 5,111 |
| 2022-10-03 | 90.100 | 90.100 | 80.900 | 82.400 | 73.404 | 21,449 |
| 2022-09-30 | 95.000 | 95.000 | 90.000 | 90.100 | 80.263 | 4,654 |
| 2022-09-29 | 94.500 | 96.900 | 93.100 | 95.000 | 84.628 | 9,447 |
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.