Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 17.680 | 17.680 | 16.380 | 16.720 | 16.720 | 25,815 |
| 2024-08-22 | 17.100 | 17.920 | 17.100 | 17.920 | 17.920 | 3,634 |
| 2024-08-21 | 18.240 | 18.280 | 17.160 | 17.740 | 17.740 | 8,759 |
| 2024-08-20 | 16.600 | 20.100 | 16.600 | 18.260 | 18.260 | 16,891 |
| 2024-08-19 | 15.880 | 16.880 | 15.560 | 16.720 | 16.720 | 5,854 |
| 2024-08-16 | 16.220 | 16.220 | 15.740 | 15.900 | 15.900 | 15,333 |
| 2024-08-15 | 15.820 | 16.180 | 15.800 | 16.180 | 16.180 | 8,439 |
| 2024-08-14 | 16.260 | 16.260 | 15.860 | 15.960 | 15.960 | 3,536 |
| 2024-08-13 | 15.940 | 16.280 | 15.860 | 16.100 | 16.100 | 8,315 |
| 2024-08-12 | 16.100 | 16.260 | 15.500 | 15.940 | 15.940 | 7,910 |
| 2024-08-09 | 15.800 | 16.260 | 15.800 | 16.100 | 16.100 | 6,310 |
| 2024-08-08 | 16.000 | 16.200 | 16.000 | 16.000 | 16.000 | 417 |
| 2024-08-07 | 15.720 | 16.220 | 15.520 | 16.220 | 16.220 | 8,072 |
| 2024-08-06 | 15.540 | 16.360 | 15.500 | 15.760 | 15.760 | 5,477 |
| 2024-08-05 | 15.980 | 16.360 | 15.000 | 15.560 | 15.560 | 8,619 |
| 2024-08-02 | 16.480 | 16.740 | 16.120 | 16.360 | 16.360 | 3,708 |
| 2024-08-01 | 16.400 | 17.120 | 16.400 | 16.740 | 16.740 | 6,897 |
| 2024-07-31 | 16.700 | 17.340 | 16.260 | 16.800 | 16.800 | 10,941 |
| 2024-07-30 | 16.660 | 17.040 | 16.620 | 16.980 | 16.980 | 4,675 |
| 2024-07-29 | 16.820 | 17.500 | 16.320 | 16.980 | 16.980 | 9,195 |
| 2024-07-26 | 16.880 | 17.380 | 16.320 | 16.860 | 16.860 | 18,906 |
| 2024-07-25 | 16.700 | 17.000 | 16.500 | 16.880 | 16.880 | 3,116 |
| 2024-07-24 | 16.640 | 16.780 | 16.460 | 16.720 | 16.720 | 4,800 |
| 2024-07-23 | 16.640 | 17.080 | 16.600 | 16.800 | 16.800 | 4,898 |
| 2024-07-22 | 16.900 | 17.060 | 16.840 | 17.060 | 17.060 | 1,709 |
| 2024-07-19 | 17.080 | 17.200 | 16.720 | 16.900 | 16.900 | 2,251 |
| 2024-07-18 | 16.880 | 17.180 | 16.880 | 17.080 | 17.080 | 843 |
| 2024-07-17 | 16.920 | 17.660 | 16.920 | 17.200 | 17.200 | 3,833 |
| 2024-07-16 | 16.660 | 17.040 | 16.480 | 16.940 | 16.940 | 11,353 |
| 2024-07-15 | 16.960 | 17.180 | 16.320 | 16.660 | 16.660 | 4,214 |
| 2024-07-12 | 17.300 | 17.880 | 16.820 | 17.180 | 17.180 | 3,118 |
| 2024-07-11 | 17.480 | 17.480 | 16.860 | 17.300 | 17.300 | 9,616 |
| 2024-07-10 | 17.620 | 17.620 | 16.980 | 17.280 | 17.280 | 2,079 |
| 2024-07-09 | 17.960 | 17.960 | 17.400 | 17.620 | 17.620 | 3,865 |
| 2024-07-08 | 18.000 | 18.000 | 17.360 | 17.960 | 17.960 | 2,067 |
| 2024-07-05 | 17.880 | 18.440 | 17.880 | 18.000 | 18.000 | 1,767 |
| 2024-07-04 | 17.160 | 17.860 | 17.160 | 17.860 | 17.860 | 2,932 |
| 2024-07-03 | 16.760 | 17.100 | 16.760 | 17.100 | 17.100 | 556 |
| 2024-07-02 | 16.340 | 17.000 | 16.140 | 16.700 | 16.700 | 3,742 |
| 2024-07-01 | 17.000 | 17.000 | 16.340 | 16.340 | 16.340 | 3,219 |
| 2024-06-28 | 15.720 | 16.960 | 15.720 | 16.500 | 16.500 | 4,859 |
| 2024-06-27 | 15.820 | 15.980 | 15.420 | 15.720 | 15.720 | 3,523 |
| 2024-06-26 | 17.020 | 17.020 | 15.820 | 15.820 | 15.820 | 18,800 |
| 2024-06-25 | 16.720 | 17.440 | 16.720 | 17.260 | 17.260 | 6,419 |
| 2024-06-24 | 17.700 | 18.120 | 16.140 | 16.720 | 16.720 | 19,645 |
| 2024-06-20 | 17.720 | 18.160 | 17.720 | 17.720 | 17.720 | 948 |
| 2024-06-19 | 18.480 | 18.480 | 17.720 | 17.720 | 17.720 | 2,996 |
| 2024-06-18 | 19.700 | 20.350 | 18.480 | 18.480 | 18.480 | 21,796 |
| 2024-06-17 | 19.820 | 20.600 | 19.040 | 20.350 | 20.350 | 11,639 |
| 2024-06-14 | 19.700 | 20.200 | 19.500 | 19.820 | 19.820 | 1,007 |
| 2024-06-13 | 19.760 | 20.300 | 19.180 | 20.200 | 20.200 | 3,190 |
| 2024-06-12 | 20.450 | 20.650 | 20.100 | 20.650 | 20.650 | 4,654 |
| 2024-06-11 | 20.000 | 20.850 | 20.000 | 20.450 | 20.450 | 7,649 |
| 2024-06-10 | 20.800 | 20.800 | 19.400 | 20.000 | 20.000 | 6,205 |
| 2024-06-07 | 18.780 | 20.800 | 18.220 | 20.800 | 20.800 | 18,350 |
| 2024-06-05 | 20.000 | 20.000 | 18.140 | 18.960 | 18.960 | 25,720 |
| 2024-06-04 | 22.050 | 22.050 | 19.600 | 19.800 | 19.800 | 22,500 |
| 2024-06-03 | 23.000 | 23.300 | 20.250 | 22.050 | 22.050 | 28,687 |
| 2024-05-31 | 18.880 | 22.450 | 17.960 | 21.700 | 21.700 | 40,018 |
| 2024-05-30 | 18.400 | 19.400 | 18.200 | 18.880 | 18.880 | 12,776 |
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.