SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	94.500	96.900	93.100	95.000	84.628	9,447
2022-09-28	88.300	97.000	87.800	94.500	84.182	8,216
2022-09-27	83.000	91.600	83.000	87.700	78.125	10,508
2022-09-26	85.000	85.800	83.000	83.000	73.938	2,772
2022-09-23	87.900	88.800	82.800	85.000	75.720	3,528
2022-09-22	85.500	90.800	85.400	87.900	78.303	5,604
2022-09-21	81.800	86.000	80.300	85.500	76.165	3,609
2022-09-20	83.400	84.900	81.900	81.900	72.958	2,118
2022-09-19	82.000	84.900	81.900	82.700	73.671	2,931
2022-09-16	85.500	87.400	81.900	81.900	72.958	4,485
2022-09-15	86.500	88.200	84.900	85.400	76.076	2,326
2022-09-14	89.000	89.000	86.300	86.500	77.056	2,407
2022-09-13	89.100	90.900	89.000	89.000	79.283	1,924
2022-09-12	87.700	91.100	87.700	88.000	78.392	3,286
2022-09-09	89.100	89.100	84.000	87.100	77.590	4,207
2022-09-08	88.300	90.000	84.000	89.200	79.461	5,267
2022-09-07	80.300	120.00	80.300	88.200	78.570	37,734
2022-09-06	75.500	78.500	74.500	78.000	69.484	2,650
2022-09-05	78.000	78.000	72.200	75.500	67.257	5,233
2022-09-02	80.000	80.000	78.000	78.600	70.018	1,582
2022-09-01	80.900	80.900	80.000	80.100	71.355	510
2022-08-31	81.100	81.200	76.500	80.900	72.067	2,748
2022-08-30	83.900	83.900	80.300	81.100	72.245	1,401
2022-08-29	84.500	84.500	82.100	83.900	74.740	2,458
2022-08-26	85.900	87.200	82.100	84.500	75.274	1,563
2022-08-25	86.600	87.400	85.000	85.900	76.521	2,143
2022-08-24	88.100	88.100	85.300	86.600	77.145	1,538
2022-08-23	87.300	88.400	87.100	88.100	78.481	738
2022-08-22	87.300	88.900	87.100	87.300	77.769	802
2022-08-19	89.100	89.100	87.300	87.300	77.769	2,116
2022-08-18	91.500	92.000	87.700	89.100	79.372	3,636
2022-08-17	91.100	92.500	91.100	91.300	81.332	2,396
2022-08-16	90.400	92.900	88.300	91.100	81.154	2,974
2022-08-15	90.900	91.000	88.300	90.400	80.530	2,494
2022-08-12	92.400	92.800	90.300	91.000	81.065	2,828
2022-08-11	91.800	93.000	88.200	92.400	82.312	5,239
2022-08-10	95.000	95.000	91.700	93.400	83.203	2,987
2022-08-09	96.000	96.000	95.000	95.000	84.628	771
2022-08-08	96.000	98.900	96.000	96.000	85.519	2,876
2022-08-05	97.000	97.900	94.300	96.000	85.519	3,044
2022-08-04	96.400	98.100	95.800	97.000	86.409	2,650
2022-08-03	96.900	98.500	94.700	96.400	85.875	4,293
2022-08-02	94.100	97.900	94.000	96.900	86.320	4,628
2022-08-01	99.000	101.80	92.500	94.000	83.737	6,610
2022-07-29	108.20	109.40	92.000	99.000	88.191	26,917
2022-07-28	100.20	115.00	100.20	108.00	96.209	32,716
2022-07-27	84.100	103.00	84.000	99.200	88.369	26,244
2022-07-26	79.500	86.600	79.500	84.000	74.829	13,770
2022-07-25	72.800	80.000	71.100	78.500	69.929	14,282
2022-07-22	74.000	74.300	71.300	72.900	64.941	3,510
2022-07-21	72.000	74.000	70.300	74.000	65.921	2,502
2022-07-20	69.900	72.700	68.100	70.200	62.536	1,408
2022-07-19	70.000	70.600	68.600	69.900	62.268	1,575
2022-07-18	69.000	72.700	67.800	70.300	62.625	2,499
2022-07-15	70.300	70.500	68.100	70.200	62.536	1,588
2022-07-14	72.000	72.900	70.200	70.200	62.536	3,185
2022-07-13	73.200	74.000	71.000	71.000	63.248	736
2022-07-12	74.400	74.400	73.000	73.200	65.208	2,554
2022-07-11	74.300	74.500	72.800	74.400	66.277	973
2022-07-08	74.500	74.600	73.100	74.300	66.188	1,481

← NewerPage 18 of 21 · 1,258 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.