Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 18.200 | 18.300 | 17.920 | 17.920 | 17.920 | 13,106 |
| 2024-05-28 | 16.060 | 18.280 | 16.060 | 18.200 | 18.200 | 15,695 |
| 2024-05-27 | 16.700 | 17.040 | 16.580 | 16.600 | 16.600 | 2,519 |
| 2024-05-24 | 16.600 | 17.000 | 16.080 | 16.800 | 16.800 | 13,501 |
| 2024-05-23 | 15.520 | 16.720 | 15.240 | 16.600 | 16.600 | 30,620 |
| 2024-05-22 | 15.660 | 15.780 | 15.520 | 15.540 | 15.540 | 655 |
| 2024-05-21 | 15.520 | 15.800 | 15.500 | 15.660 | 15.660 | 5,170 |
| 2024-05-20 | 15.500 | 15.740 | 15.160 | 15.740 | 15.740 | 10,403 |
| 2024-05-17 | 15.500 | 15.500 | 15.280 | 15.500 | 15.500 | 1,361 |
| 2024-05-16 | 15.200 | 15.500 | 15.200 | 15.500 | 15.500 | 10,963 |
| 2024-05-15 | 16.240 | 16.460 | 14.720 | 15.180 | 15.180 | 34,612 |
| 2024-05-14 | 16.700 | 16.700 | 16.120 | 16.480 | 16.480 | 10,263 |
| 2024-05-13 | 16.100 | 16.880 | 15.660 | 16.720 | 16.720 | 9,582 |
| 2024-05-10 | 16.240 | 16.940 | 15.840 | 16.120 | 16.120 | 10,427 |
| 2024-05-08 | 15.620 | 16.900 | 15.620 | 16.240 | 16.240 | 17,337 |
| 2024-05-07 | 15.960 | 15.960 | 15.520 | 15.620 | 15.620 | 1,907 |
| 2024-05-06 | 15.800 | 16.000 | 15.520 | 15.960 | 15.960 | 15,148 |
| 2024-05-03 | 15.380 | 15.400 | 15.280 | 15.280 | 15.280 | 1,091 |
| 2024-05-02 | 15.000 | 15.380 | 15.000 | 15.380 | 15.380 | 1,873 |
| 2024-04-30 | 15.340 | 15.400 | 15.340 | 15.400 | 15.400 | 443 |
| 2024-04-29 | 15.300 | 15.380 | 15.020 | 15.320 | 15.320 | 1,312 |
| 2024-04-26 | 15.200 | 15.400 | 14.680 | 15.300 | 15.300 | 25,245 |
| 2024-04-25 | 15.180 | 15.200 | 14.840 | 15.200 | 15.200 | 1,110 |
| 2024-04-24 | 15.400 | 15.400 | 15.000 | 15.140 | 15.140 | 3,694 |
| 2024-04-23 | 14.980 | 15.360 | 14.900 | 14.940 | 14.940 | 21,097 |
| 2024-04-22 | 15.000 | 15.420 | 14.800 | 14.900 | 14.900 | 35,313 |
| 2024-04-19 | 15.460 | 15.460 | 14.560 | 14.640 | 14.640 | 48,156 |
| 2024-04-18 | 15.500 | 15.500 | 15.000 | 15.460 | 15.460 | 6,059 |
| 2024-04-17 | 14.540 | 15.980 | 14.540 | 15.320 | 15.320 | 10,435 |
| 2024-04-16 | 14.800 | 14.800 | 14.580 | 14.620 | 14.620 | 2,910 |
| 2024-04-15 | 14.680 | 16.000 | 14.500 | 14.800 | 14.800 | 16,033 |
| 2024-04-12 | 14.900 | 14.900 | 14.680 | 14.680 | 14.680 | 18,820 |
| 2024-04-11 | 14.680 | 15.000 | 14.620 | 14.620 | 14.620 | 16,554 |
| 2024-04-10 | 14.780 | 15.040 | 14.700 | 14.700 | 14.700 | 11,830 |
| 2024-04-09 | 14.700 | 15.100 | 14.700 | 15.040 | 15.040 | 10,027 |
| 2024-04-08 | 15.040 | 15.080 | 14.620 | 14.680 | 14.680 | 6,286 |
| 2024-04-05 | 14.700 | 14.900 | 14.200 | 14.900 | 14.900 | 3,304 |
| 2024-04-04 | 15.560 | 15.580 | 14.420 | 14.800 | 14.800 | 21,208 |
| 2024-04-03 | 15.940 | 15.980 | 15.400 | 15.400 | 15.400 | 5,908 |
| 2024-04-02 | 15.500 | 16.680 | 15.340 | 15.940 | 15.940 | 16,321 |
| 2024-03-28 | 15.000 | 15.500 | 14.950 | 15.500 | 15.500 | 4,889 |
| 2024-03-27 | 14.550 | 15.000 | 14.500 | 15.000 | 15.000 | 6,619 |
| 2024-03-26 | 14.900 | 15.000 | 14.500 | 14.550 | 14.550 | 11,417 |
| 2024-03-25 | 14.000 | 14.500 | 13.600 | 14.500 | 14.500 | 4,629 |
| 2024-03-22 | 13.800 | 14.300 | 13.700 | 14.000 | 14.000 | 10,252 |
| 2024-03-21 | 13.700 | 14.000 | 13.400 | 13.750 | 13.750 | 36,159 |
| 2024-03-20 | 13.000 | 13.850 | 13.000 | 13.700 | 13.700 | 2,083 |
| 2024-03-19 | 13.950 | 14.100 | 13.650 | 13.750 | 13.750 | 1,697 |
| 2024-03-18 | 13.850 | 14.300 | 13.850 | 13.950 | 13.950 | 2,576 |
| 2024-03-15 | 13.750 | 14.000 | 13.650 | 14.000 | 14.000 | 6,960 |
| 2024-03-14 | 13.450 | 14.000 | 13.450 | 13.750 | 13.750 | 1,559 |
| 2024-03-13 | 13.050 | 13.850 | 13.050 | 13.450 | 13.450 | 7,308 |
| 2024-03-12 | 13.500 | 13.700 | 13.200 | 13.550 | 13.550 | 2,505 |
| 2024-03-11 | 13.650 | 13.650 | 13.100 | 13.500 | 13.500 | 5,427 |
| 2024-03-08 | 13.500 | 14.000 | 13.000 | 13.650 | 13.650 | 11,762 |
| 2024-03-07 | 13.650 | 13.900 | 13.500 | 13.750 | 13.750 | 1,747 |
| 2024-03-06 | 13.750 | 13.850 | 13.500 | 13.650 | 13.650 | 3,171 |
| 2024-03-05 | 13.900 | 14.050 | 13.700 | 13.850 | 13.850 | 3,564 |
| 2024-03-04 | 14.500 | 14.650 | 13.850 | 13.950 | 13.950 | 5,954 |
| 2024-03-01 | 14.600 | 14.800 | 14.600 | 14.750 | 14.750 | 5,349 |
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.