Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 36 |
| 2026-10-19 | 14.550 | 15.000 | 14.550 | 14.550 | 14.550 | 3,050 |
| 2026-10-16 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 336 |
| 2026-10-15 | 14.350 | 14.900 | 14.350 | 14.500 | 14.500 | 2,059 |
| 2026-10-14 | 14.750 | 14.900 | 14.400 | 14.400 | 14.400 | 739 |
| 2026-10-13 | 14.550 | 15.000 | 14.550 | 14.800 | 14.800 | 1,172 |
| 2026-10-12 | 15.000 | 15.050 | 14.400 | 14.950 | 14.950 | 1,486 |
| 2026-10-09 | 14.650 | 15.000 | 14.450 | 14.750 | 14.750 | 8,376 |
| 2026-10-08 | 15.000 | 15.000 | 14.550 | 15.000 | 15.000 | 69 |
| 2026-10-07 | 14.500 | 15.150 | 14.500 | 15.150 | 15.150 | 2,438 |
| 2026-10-06 | 14.500 | 15.050 | 14.500 | 15.050 | 15.050 | 5,352 |
| 2026-10-05 | 15.050 | 15.050 | 14.550 | 14.550 | 14.550 | 316 |
| 2026-10-02 | 14.900 | 15.150 | 14.450 | 14.450 | 14.450 | 9,544 |
| 2026-10-01 | 14.900 | 15.250 | 14.900 | 15.200 | 15.200 | 55 |
| 2026-09-30 | 14.800 | 15.250 | 14.800 | 15.050 | 15.050 | 1,820 |
| 2026-09-29 | 15.350 | 15.350 | 14.800 | 15.250 | 15.250 | 3,320 |
| 2026-09-28 | 14.950 | 15.050 | 14.800 | 14.800 | 14.800 | 1,739 |
| 2026-09-25 | 14.800 | 15.200 | 14.800 | 15.200 | 15.200 | 1,192 |
| 2026-09-24 | 15.200 | 15.450 | 15.000 | 15.300 | 15.300 | 285 |
| 2026-09-23 | 15.000 | 15.550 | 14.900 | 14.900 | 14.900 | 1,959 |
| 2026-09-22 | 15.200 | 15.700 | 15.050 | 15.050 | 15.050 | 1,001 |
| 2026-09-21 | 15.050 | 15.800 | 15.050 | 15.200 | 15.200 | 5,204 |
| 2026-09-18 | 14.800 | 15.700 | 14.800 | 15.650 | 15.650 | 8,108 |
| 2026-09-17 | 15.350 | 15.600 | 15.100 | 15.600 | 15.600 | 1,787 |
| 2026-09-16 | 15.550 | 15.550 | 14.900 | 15.000 | 15.000 | 4,527 |
| 2026-09-15 | 14.350 | 15.550 | 14.200 | 15.300 | 15.300 | 5,363 |
| 2026-09-14 | 14.800 | 15.000 | 14.350 | 14.600 | 14.600 | 8,494 |
| 2026-09-11 | 14.400 | 14.900 | 14.200 | 14.800 | 14.800 | 6,176 |
| 2026-09-10 | 14.500 | 14.950 | 14.500 | 14.550 | 14.550 | 3,619 |
| 2026-09-09 | 15.100 | 15.100 | 14.450 | 14.900 | 14.900 | 11,610 |
| 2026-09-08 | 15.150 | 15.400 | 15.100 | 15.100 | 15.100 | 1,851 |
| 2026-09-07 | 15.600 | 15.600 | 15.150 | 15.150 | 15.150 | 1,279 |
| 2026-09-04 | 15.450 | 15.600 | 15.450 | 15.500 | 15.500 | 616 |
| 2026-09-03 | 15.300 | 15.800 | 15.300 | 15.550 | 15.550 | 4,843 |
| 2026-09-02 | 15.950 | 15.950 | 15.350 | 15.950 | 15.950 | 1,743 |
| 2026-09-01 | 16.000 | 16.000 | 14.950 | 15.750 | 15.750 | 324 |
| 2026-08-31 | 15.950 | 16.000 | 15.500 | 16.000 | 16.000 | 1,452 |
| 2026-08-28 | 16.200 | 16.200 | 15.200 | 15.950 | 15.950 | 3,631 |
| 2026-08-27 | 16.350 | 16.350 | 16.000 | 16.000 | 16.000 | 2,335 |
| 2026-08-26 | 16.700 | 16.700 | 16.300 | 16.600 | 16.600 | 914 |
| 2026-08-25 | 16.450 | 16.700 | 16.400 | 16.650 | 16.650 | 2,381 |
| 2026-08-24 | 16.900 | 16.900 | 16.350 | 16.800 | 16.800 | 3,892 |
| 2026-08-21 | 17.200 | 17.400 | 16.900 | 16.900 | 16.900 | 284 |
| 2026-08-20 | 18.000 | 18.000 | 15.800 | 17.200 | 17.200 | 26,556 |
| 2026-08-19 | 17.200 | 18.000 | 17.200 | 17.900 | 17.900 | 1,046 |
| 2026-08-18 | 17.250 | 17.800 | 16.650 | 17.700 | 17.700 | 4,368 |
| 2026-08-17 | 17.300 | 17.300 | 16.800 | 16.800 | 16.800 | 278 |
| 2026-08-14 | 17.000 | 17.300 | 16.800 | 17.300 | 17.300 | 400 |
| 2026-08-13 | 17.400 | 17.500 | 17.000 | 17.000 | 17.000 | 518 |
| 2026-08-12 | 16.750 | 17.550 | 16.600 | 17.300 | 17.300 | 1,133 |
| 2026-08-11 | 16.500 | 17.300 | 16.500 | 17.300 | 17.300 | 603 |
| 2026-08-10 | 16.750 | 17.100 | 16.450 | 17.000 | 17.000 | 1,186 |
| 2026-08-07 | 17.000 | 17.000 | 16.750 | 17.000 | 17.000 | 34 |
| 2026-08-06 | 16.500 | 17.200 | 16.500 | 16.800 | 16.800 | 996 |
| 2026-08-05 | 17.000 | 17.150 | 16.350 | 17.100 | 17.100 | 467 |
| 2026-08-04 | 16.800 | 17.400 | 16.700 | 17.000 | 17.000 | 1,302 |
| 2026-08-03 | 16.800 | 17.200 | 16.350 | 17.200 | 17.200 | 1,598 |
| 2026-07-31 | 17.050 | 17.050 | 16.800 | 16.800 | 16.800 | 1,669 |
| 2026-07-30 | 16.950 | 17.500 | 16.600 | 17.050 | 17.050 | 1,272 |
| 2026-07-29 | 16.600 | 17.000 | 16.600 | 17.000 | 17.000 | 522 |
Page 1 of 2 · 67 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.