SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 74.900 | 74.900 | 73.400 | 74.500 | 66.366 | 821 |
| 2022-07-06 | 69.000 | 75.000 | 69.000 | 75.000 | 66.811 | 2,999 |
| 2022-07-05 | 71.700 | 73.000 | 70.900 | 71.600 | 63.783 | 1,502 |
| 2022-07-04 | 73.000 | 73.400 | 71.000 | 71.700 | 63.872 | 1,299 |
| 2022-07-01 | 71.900 | 73.600 | 71.900 | 73.000 | 65.030 | 931 |
| 2022-06-30 | 70.300 | 72.400 | 69.800 | 71.900 | 64.050 | 1,753 |
| 2022-06-29 | 70.800 | 72.300 | 69.800 | 70.300 | 62.625 | 3,683 |
| 2022-06-28 | 74.100 | 75.000 | 69.800 | 70.600 | 62.892 | 2,553 |
| 2022-06-27 | 73.000 | 76.800 | 73.000 | 74.100 | 66.010 | 3,914 |
| 2022-06-23 | 72.000 | 74.300 | 72.000 | 73.000 | 65.030 | 1,692 |
| 2022-06-22 | 76.900 | 76.900 | 71.900 | 71.900 | 64.050 | 2,952 |
| 2022-06-21 | 71.300 | 76.900 | 71.200 | 76.900 | 68.504 | 4,263 |
| 2022-06-20 | 72.000 | 72.000 | 70.400 | 71.200 | 63.426 | 2,775 |
| 2022-06-17 | 72.500 | 72.500 | 70.500 | 72.000 | 64.139 | 2,856 |
| 2022-06-16 | 76.300 | 78.200 | 71.700 | 72.500 | 64.584 | 2,023 |
| 2022-06-15 | 76.100 | 78.800 | 76.100 | 76.300 | 67.970 | 1,874 |
| 2022-06-14 | 81.500 | 82.900 | 74.200 | 76.100 | 67.791 | 4,288 |
| 2022-06-13 | 81.400 | 82.800 | 81.400 | 81.500 | 72.602 | 1,577 |
| 2022-06-10 | 82.900 | 85.000 | 80.700 | 81.400 | 72.513 | 1,720 |
| 2022-06-09 | 85.600 | 87.000 | 81.500 | 82.900 | 73.849 | 2,062 |
| 2022-06-08 | 79.200 | 88.100 | 79.200 | 85.600 | 76.254 | 6,904 |
| 2022-06-07 | 80.800 | 81.800 | 77.200 | 79.200 | 70.553 | 5,435 |
| 2022-06-03 | 75.400 | 81.800 | 75.300 | 80.800 | 71.978 | 7,785 |
| 2022-06-02 | 75.100 | 76.800 | 75.000 | 75.300 | 67.079 | 2,365 |
| 2022-06-01 | 78.000 | 78.000 | 75.000 | 75.700 | 67.435 | 6,185 |
| 2022-05-31 | 80.900 | 80.900 | 76.900 | 78.000 | 69.484 | 5,151 |
| 2022-05-30 | 81.900 | 82.900 | 79.400 | 79.800 | 71.087 | 5,329 |
| 2022-05-27 | 80.900 | 84.100 | 80.900 | 80.900 | 72.067 | 4,118 |
| 2022-05-25 | 82.700 | 82.700 | 80.800 | 80.800 | 71.978 | 2,369 |
| 2022-05-24 | 85.000 | 85.000 | 82.500 | 82.700 | 73.671 | 2,310 |
| 2022-05-23 | 86.800 | 87.900 | 84.000 | 85.000 | 75.720 | 3,464 |
| 2022-05-20 | 89.700 | 89.700 | 86.000 | 86.800 | 77.323 | 8,878 |
| 2022-05-19 | 90.300 | 90.300 | 87.700 | 89.800 | 79.996 | 3,379 |
| 2022-05-18 | 89.500 | 92.000 | 89.300 | 90.300 | 80.441 | 2,060 |
| 2022-05-17 | 92.600 | 94.000 | 88.000 | 89.300 | 79.550 | 5,726 |
| 2022-05-16 | 90.900 | 94.100 | 88.500 | 92.600 | 82.490 | 5,003 |
| 2022-05-13 | 89.000 | 92.000 | 86.900 | 90.900 | 80.975 | 7,023 |
| 2022-05-12 | 89.800 | 92.400 | 86.900 | 87.500 | 77.947 | 3,012 |
| 2022-05-11 | 93.000 | 96.000 | 88.000 | 89.800 | 79.996 | 8,606 |
| 2022-05-10 | 85.300 | 93.700 | 85.100 | 92.800 | 82.668 | 13,476 |
| 2022-05-09 | 91.000 | 91.000 | 84.800 | 85.000 | 75.720 | 7,785 |
| 2022-05-06 | 87.000 | 98.300 | 87.000 | 91.700 | 81.688 | 9,877 |
| 2022-05-05 | 95.600 | 95.600 | 86.600 | 86.600 | 77.145 | 19,812 |
| 2022-05-04 | 101.60 | 103.80 | 94.900 | 95.400 | 84.984 | 8,692 |
| 2022-05-03 | 98.100 | 103.80 | 98.100 | 101.60 | 90.507 | 7,624 |
| 2022-05-02 | 103.20 | 103.20 | 98.100 | 98.100 | 87.389 | 5,030 |
| 2022-04-29 | 110.80 | 110.80 | 103.00 | 103.20 | 91.933 | 9,121 |
| 2022-04-28 | 117.00 | 117.00 | 107.60 | 110.80 | 98.703 | 6,970 |
| 2022-04-27 | 119.80 | 122.60 | 113.80 | 117.00 | 104.23 | 5,597 |
| 2022-04-26 | 119.20 | 127.00 | 118.60 | 119.80 | 106.72 | 8,205 |
| 2022-04-25 | 108.00 | 122.60 | 108.00 | 119.40 | 106.36 | 17,705 |
| 2022-04-22 | 120.80 | 121.20 | 107.40 | 108.00 | 96.209 | 20,392 |
| 2022-04-21 | 131.00 | 131.00 | 120.80 | 120.80 | 107.61 | 10,714 |
| 2022-04-20 | 132.00 | 137.00 | 117.00 | 131.00 | 116.70 | 26,790 |
| 2022-04-19 | 126.00 | 133.20 | 126.00 | 132.00 | 117.59 | 16,886 |
| 2022-04-14 | 121.00 | 135.20 | 121.00 | 125.80 | 112.07 | 25,184 |
| 2022-04-13 | 115.60 | 123.00 | 114.00 | 120.20 | 107.08 | 18,574 |
| 2022-04-12 | 107.60 | 116.00 | 107.60 | 114.00 | 101.55 | 10,626 |
| 2022-04-11 | 107.40 | 110.40 | 105.60 | 107.60 | 95.852 | 6,134 |
| 2022-04-08 | 106.40 | 110.40 | 105.00 | 107.40 | 95.674 | 18,593 |
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.