SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.100	35.650	34.800	35.600	35.600	2,642
2026-07-27	35.150	35.900	34.900	35.100	35.100	5,023
2026-07-24	35.500	36.000	33.450	35.400	35.400	5,422
2026-07-23	35.250	36.350	35.250	35.800	35.800	2,520
2026-07-22	36.200	36.200	35.100	35.500	35.500	1,237
2026-07-21	34.950	36.200	34.600	36.200	36.200	3,647
2026-07-20	36.050	36.450	34.450	34.750	34.750	2,974
2026-07-17	35.000	36.000	34.500	35.800	35.800	6,167
2026-07-16	34.850	36.250	34.250	35.000	35.000	3,011
2026-07-15	35.950	35.950	34.150	34.900	34.900	5,039
2026-07-14	35.500	37.800	35.150	35.850	35.850	5,371
2026-07-13	36.450	36.450	34.950	35.550	35.550	3,311
2026-07-10	37.800	37.900	36.300	37.100	37.100	4,601
2026-07-09	38.000	38.000	36.450	37.800	37.800	2,632
2026-07-08	37.850	37.900	36.500	37.700	37.700	5,637
2026-07-07	38.250	38.250	36.500	37.800	37.800	3,166
2026-07-06	40.000	40.000	37.350	38.000	38.000	4,646
2026-07-03	37.300	40.400	36.800	40.400	40.400	11,917
2026-07-02	37.000	37.600	35.250	37.250	37.250	5,196
2026-07-01	33.100	37.000	33.100	36.950	36.950	6,747
2026-06-30	34.350	35.400	33.600	35.400	35.400	4,887
2026-06-29	35.050	36.450	34.450	34.450	34.450	3,008
2026-06-26	33.850	36.450	33.800	35.050	35.050	8,718
2026-06-25	32.600	35.000	32.600	33.800	33.800	12,416
2026-06-24	33.100	33.600	32.550	32.550	32.550	1,620
2026-06-23	34.000	34.300	33.000	33.100	33.100	3,176
2026-06-22	33.500	34.500	33.350	34.500	34.500	3,436
2026-06-18	34.200	34.550	33.300	33.550	33.550	4,432
2026-06-17	35.600	36.350	33.150	34.000	34.000	10,348
2026-06-16	37.200	37.200	34.350	35.550	35.550	11,897
2026-06-15	37.150	38.500	36.600	37.800	37.800	7,741
2026-06-12	36.950	39.000	36.900	37.150	37.150	11,255
2026-06-11	38.050	38.050	37.000	37.350	37.350	8,151
2026-06-10	39.150	40.650	37.750	38.150	38.150	20,725
2026-06-09	39.200	39.500	37.400	39.150	39.150	15,079
2026-06-08	40.750	40.950	38.300	39.800	39.800	13,557
2026-06-05	42.750	42.750	40.150	41.400	41.400	16,554
2026-06-04	43.950	43.950	40.550	42.900	42.900	12,262
2026-06-03	45.850	47.400	43.400	43.500	43.500	15,649
2026-06-02	46.250	46.250	43.200	45.800	45.800	32,793
2026-06-01	50.000	52.900	45.300	47.150	47.150	52,646
2026-05-29	44.850	53.800	44.800	49.750	49.750	124,646
2026-05-28	38.950	46.850	38.950	44.800	44.800	104,286
2026-05-27	35.550	38.900	34.000	37.550	37.550	32,943
2026-05-26	33.400	41.750	31.150	35.500	35.500	124,660
2026-05-25	29.550	33.400	29.550	32.900	32.900	16,697
2026-05-22	28.450	30.150	28.450	29.150	29.150	5,802
2026-05-21	29.400	29.400	28.350	28.900	28.900	3,282
2026-05-20	29.050	31.350	29.000	29.000	29.000	9,997
2026-05-19	28.650	29.300	28.450	28.450	28.450	5,174
2026-05-18	28.950	29.000	28.300	28.600	28.600	6,625
2026-05-15	29.150	29.850	28.500	28.500	28.500	5,124
2026-05-13	29.100	29.450	29.000	29.450	29.450	3,398
2026-05-12	29.950	30.500	28.600	29.400	29.400	6,363
2026-05-11	31.950	32.300	29.850	30.300	30.300	9,755
2026-05-08	30.700	31.900	28.000	31.900	31.900	10,749
2026-05-07	30.950	31.500	28.800	28.800	28.800	11,620
2026-05-06	30.700	32.500	30.650	31.550	31.550	4,910
2026-05-05	31.550	32.200	30.100	30.500	30.500	5,677
2026-05-04	32.300	32.300	31.400	31.550	31.550	5,574

← NewerPage 2 of 3 · 128 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.