SeaTwirl AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.750	15.500	14.150	14.300	14.300	9,521
2025-05-14	13.450	15.350	12.750	14.700	14.700	11,715
2025-05-13	13.600	13.600	12.650	12.950	12.950	5,512
2025-05-12	12.850	14.000	12.850	13.600	13.600	5,938
2025-05-09	12.800	13.550	12.250	12.850	12.850	3,882
2025-05-08	12.350	12.900	11.800	12.800	12.800	5,098
2025-05-07	12.150	12.850	11.600	12.300	12.300	9,544
2025-05-06	10.200	12.550	10.200	11.900	11.900	17,140
2025-05-05	12.650	12.650	10.200	10.200	10.200	16,945
2025-05-02	12.800	13.200	11.600	12.650	12.650	18,128
2025-04-30	10.550	13.600	10.550	12.800	12.800	22,942
2025-04-29	9.820	11.000	9.820	10.550	10.550	11,574
2025-04-28	8.720	9.600	8.720	9.600	9.600	5,251
2025-04-25	8.860	9.420	8.540	9.100	9.100	4,479
2025-04-24	9.240	9.600	8.860	9.080	9.080	4,133
2025-04-23	8.680	9.900	8.660	8.860	8.860	19,001
2025-04-22	7.500	9.240	7.500	8.380	8.380	18,770
2025-04-17	6.980	6.980	6.640	6.980	6.980	2,322
2025-04-16	6.960	6.980	6.620	6.980	6.980	1,727
2025-04-15	6.960	6.980	6.580	6.960	6.960	3,185
2025-04-14	6.600	6.980	5.340	6.960	6.960	5,683
2025-04-11	6.600	6.980	6.400	6.540	6.540	9,240
2025-04-10	5.900	6.800	5.900	6.400	6.400	3,146
2025-04-09	5.960	6.000	5.600	5.900	5.900	1,572
2025-04-08	5.760	5.980	5.360	5.880	5.880	3,333
2025-04-07	5.980	6.000	5.340	5.740	5.740	10,189
2025-04-04	6.790	6.790	5.850	6.370	6.370	2,736
2025-04-03	6.160	6.500	6.160	6.450	6.450	13,032
2025-04-02	6.450	6.450	5.900	6.220	6.220	2,752
2025-04-01	5.790	6.300	5.330	6.300	6.300	5,115
2025-03-31	6.250	6.250	5.150	6.100	6.100	8,248
2025-03-28	5.950	6.200	5.550	6.100	6.100	6,006
2025-03-27	6.150	6.450	5.800	6.000	6.000	9,195
2025-03-26	6.200	6.500	5.800	6.150	6.150	10,173
2025-03-25	6.450	6.500	5.750	5.900	5.900	15,829
2025-03-24	6.000	6.500	6.000	6.450	6.450	3,351
2025-03-21	6.200	6.300	6.000	6.000	6.000	1,369
2025-03-20	6.200	6.200	6.000	6.150	6.150	9,686
2025-03-19	6.300	6.300	6.150	6.300	6.300	620
2025-03-18	6.450	6.450	6.050	6.150	6.150	13,525
2025-03-17	6.350	6.500	6.350	6.500	6.500	2,778
2025-03-14	6.400	6.500	6.350	6.400	6.400	4,078
2025-03-13	6.500	6.550	6.400	6.400	6.400	3,343
2025-03-12	6.500	6.500	6.350	6.400	6.400	5,728
2025-03-11	6.550	6.700	6.500	6.700	6.700	3,487
2025-03-10	6.400	6.800	6.350	6.700	6.700	8,340
2025-03-07	6.450	6.550	6.350	6.450	6.450	854
2025-03-06	6.600	6.600	6.400	6.450	6.450	2,955
2025-03-05	6.700	6.750	6.500	6.500	6.500	6,272
2025-03-04	6.550	6.750	6.550	6.750	6.750	4,530
2025-03-03	6.600	6.750	6.500	6.750	6.750	1,333
2025-02-28	6.700	6.750	6.550	6.750	6.750	4,253
2025-02-27	6.600	6.700	6.500	6.700	6.700	4,002
2025-02-26	6.950	6.950	6.300	6.700	6.700	12,390
2025-02-25	7.050	7.150	6.750	6.950	6.950	7,356
2025-02-24	7.650	7.750	6.950	7.050	7.050	17,114
2025-02-21	8.300	8.300	7.500	7.750	7.750	16,440
2025-02-20	8.000	8.300	7.700	8.200	8.200	7,782
2025-02-19	7.950	8.000	7.850	8.000	8.000	1,829
2025-02-18	7.850	7.950	7.700	7.950	7.950	1,822

← NewerPage 7 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.