SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.700 | 8.000 | 7.650 | 7.750 | 7.750 | 7,431 |
| 2025-02-14 | 7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 3,889 |
| 2025-02-13 | 7.250 | 7.750 | 7.000 | 7.700 | 7.700 | 12,054 |
| 2025-02-12 | 7.550 | 7.750 | 7.300 | 7.450 | 7.450 | 8,043 |
| 2025-02-11 | 7.200 | 7.950 | 7.200 | 7.550 | 7.550 | 7,979 |
| 2025-02-10 | 7.100 | 7.300 | 7.000 | 7.300 | 7.300 | 8,113 |
| 2025-02-07 | 7.200 | 7.200 | 6.950 | 7.150 | 7.150 | 15,113 |
| 2025-02-06 | 7.300 | 7.450 | 7.250 | 7.250 | 7.250 | 2,778 |
| 2025-02-05 | 7.450 | 7.500 | 7.300 | 7.300 | 7.300 | 5,567 |
| 2025-02-04 | 7.500 | 7.700 | 7.250 | 7.500 | 7.500 | 5,419 |
| 2025-02-03 | 7.900 | 7.950 | 7.500 | 7.700 | 7.700 | 3,452 |
| 2025-01-31 | 7.950 | 7.950 | 7.750 | 7.900 | 7.900 | 3,567 |
| 2025-01-30 | 7.900 | 8.000 | 7.750 | 7.900 | 7.900 | 4,204 |
| 2025-01-29 | 7.950 | 7.950 | 7.800 | 7.900 | 7.900 | 4,033 |
| 2025-01-28 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 2,074 |
| 2025-01-27 | 8.000 | 8.150 | 7.950 | 8.000 | 8.000 | 1,109 |
| 2025-01-24 | 8.000 | 8.100 | 7.900 | 8.100 | 8.100 | 6,231 |
| 2025-01-23 | 8.000 | 8.150 | 8.000 | 8.100 | 8.100 | 1,451 |
| 2025-01-22 | 8.250 | 8.350 | 8.000 | 8.000 | 8.000 | 8,356 |
| 2025-01-21 | 8.250 | 8.300 | 8.050 | 8.300 | 8.300 | 3,291 |
| 2025-01-20 | 8.100 | 8.200 | 8.000 | 8.200 | 8.200 | 2,669 |
| 2025-01-17 | 8.250 | 8.300 | 8.000 | 8.250 | 8.250 | 4,147 |
| 2025-01-16 | 8.550 | 8.550 | 8.300 | 8.400 | 8.400 | 3,052 |
| 2025-01-15 | 8.400 | 8.600 | 8.150 | 8.600 | 8.600 | 6,034 |
| 2025-01-14 | 8.150 | 8.400 | 8.150 | 8.400 | 8.400 | 1,780 |
| 2025-01-13 | 8.150 | 8.400 | 8.150 | 8.200 | 8.200 | 4,622 |
| 2025-01-10 | 8.350 | 8.350 | 8.000 | 8.100 | 8.100 | 7,229 |
| 2025-01-09 | 8.150 | 8.400 | 8.150 | 8.400 | 8.400 | 1,453 |
| 2025-01-08 | 8.300 | 8.650 | 8.150 | 8.400 | 8.400 | 6,903 |
| 2025-01-07 | 8.150 | 8.400 | 8.100 | 8.350 | 8.350 | 2,751 |
| 2025-01-03 | 8.350 | 8.400 | 8.100 | 8.200 | 8.200 | 9,333 |
| 2025-01-02 | 8.450 | 8.450 | 8.250 | 8.350 | 8.350 | 4,627 |
| 2024-12-30 | 8.150 | 8.550 | 8.150 | 8.450 | 8.450 | 6,529 |
| 2024-12-27 | 8.150 | 8.350 | 8.100 | 8.350 | 8.350 | 7,793 |
| 2024-12-23 | 8.550 | 8.800 | 8.150 | 8.350 | 8.350 | 7,378 |
| 2024-12-20 | 8.550 | 8.750 | 8.500 | 8.750 | 8.750 | 2,772 |
| 2024-12-19 | 8.650 | 8.750 | 8.550 | 8.600 | 8.600 | 2,270 |
| 2024-12-18 | 9.250 | 9.300 | 8.600 | 8.800 | 8.800 | 23,452 |
| 2024-12-17 | 9.550 | 9.550 | 9.150 | 9.250 | 9.250 | 9,838 |
| 2024-12-16 | 9.800 | 9.850 | 9.550 | 9.550 | 9.550 | 3,370 |
| 2024-12-13 | 9.800 | 10.000 | 9.800 | 9.950 | 9.950 | 2,551 |
| 2024-12-12 | 10.000 | 10.000 | 9.800 | 9.950 | 9.950 | 838 |
| 2024-12-11 | 9.900 | 9.900 | 9.500 | 9.900 | 9.900 | 4,939 |
| 2024-12-10 | 10.100 | 10.100 | 9.750 | 9.800 | 9.800 | 2,591 |
| 2024-12-09 | 10.100 | 10.200 | 9.800 | 10.100 | 10.100 | 4,461 |
| 2024-12-06 | 10.000 | 10.100 | 9.800 | 10.100 | 10.100 | 3,536 |
| 2024-12-05 | 10.000 | 10.200 | 9.950 | 9.950 | 9.950 | 1,272 |
| 2024-12-04 | 10.200 | 10.200 | 10.000 | 10.100 | 10.100 | 4,667 |
| 2024-12-03 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 3,431 |
| 2024-12-02 | 10.200 | 10.400 | 10.200 | 10.300 | 10.300 | 6,430 |
| 2024-11-29 | 9.500 | 10.300 | 9.500 | 10.200 | 10.200 | 9,568 |
| 2024-11-28 | 9.500 | 9.800 | 9.300 | 9.500 | 9.500 | 5,245 |
| 2024-11-27 | 9.500 | 9.650 | 9.300 | 9.500 | 9.500 | 8,019 |
| 2024-11-26 | 9.500 | 9.600 | 9.300 | 9.400 | 9.400 | 4,442 |
| 2024-11-25 | 9.400 | 9.600 | 9.300 | 9.600 | 9.600 | 3,845 |
| 2024-11-22 | 9.800 | 9.850 | 9.300 | 9.500 | 9.500 | 10,549 |
| 2024-11-21 | 10.000 | 10.300 | 9.700 | 9.700 | 9.700 | 6,260 |
| 2024-11-20 | 10.200 | 10.300 | 10.100 | 10.100 | 10.100 | 5,409 |
| 2024-11-19 | 10.500 | 10.800 | 10.200 | 10.200 | 10.200 | 5,658 |
| 2024-11-18 | 10.700 | 11.000 | 10.400 | 10.700 | 10.700 | 12,913 |
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.