Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	15.150	15.700	14.600	14.600	14.600	6,246
2024-02-28	14.000	15.150	14.000	15.150	15.150	4,112
2024-02-27	13.800	14.300	13.300	14.000	14.000	7,617
2024-02-26	13.850	14.300	13.500	13.850	13.850	12,563
2024-02-23	14.050	14.250	13.900	14.250	14.250	5,843
2024-02-22	14.500	15.150	13.500	14.250	14.250	33,556
2024-02-21	15.200	15.400	14.150	14.550	14.550	22,911
2024-02-20	15.850	15.850	15.050	15.050	15.050	12,318
2024-02-19	15.400	16.350	15.400	15.850	15.850	6,610
2024-02-16	15.000	16.700	14.650	15.400	15.400	25,677
2024-02-15	14.950	15.450	14.850	15.000	15.000	9,789
2024-02-14	15.200	15.850	15.150	15.450	15.450	1,617
2024-02-13	15.550	15.550	15.150	15.500	15.500	9,593
2024-02-12	15.650	16.300	15.550	15.950	15.950	10,246
2024-02-09	15.450	16.800	15.250	16.100	16.100	12,930
2024-02-08	15.000	15.500	14.900	15.500	15.500	3,092
2024-02-07	14.900	15.600	14.900	15.000	15.000	1,986
2024-02-06	14.950	15.300	14.900	14.900	14.900	4,110
2024-02-05	15.800	15.800	14.900	14.950	14.950	3,754
2024-02-02	16.000	16.000	15.750	15.800	15.800	2,350
2024-02-01	16.500	16.500	15.800	16.300	16.300	8,745
2024-01-31	16.500	17.150	16.500	16.750	16.750	4,046
2024-01-30	15.950	17.750	15.900	16.500	16.500	5,629
2024-01-29	15.150	15.900	15.150	15.800	15.800	5,107
2024-01-26	15.750	15.750	14.900	15.200	15.200	5,178
2024-01-25	14.750	15.950	14.400	15.100	15.100	10,359
2024-01-24	15.000	15.550	14.250	14.750	14.750	9,536
2024-01-23	15.200	15.350	14.900	15.000	15.000	7,819
2024-01-22	15.350	15.700	15.350	15.500	15.500	9,499
2024-01-19	16.050	16.050	15.250	15.750	15.750	4,095
2024-01-18	15.500	16.000	15.500	15.550	15.550	4,478
2024-01-17	15.500	16.000	15.500	15.900	15.900	3,890
2024-01-16	16.000	16.050	15.500	16.000	16.000	9,963
2024-01-15	16.600	16.950	16.000	16.050	16.050	11,143
2024-01-12	16.750	18.000	16.600	16.900	16.900	35,824
2024-01-11	16.000	16.900	16.000	16.100	16.100	14,146
2024-01-10	16.000	16.150	15.900	16.000	16.000	7,783
2024-01-09	16.250	16.400	15.900	16.300	16.300	5,881
2024-01-08	17.550	17.550	15.750	16.400	16.400	13,382
2024-01-05	17.600	17.600	16.800	17.600	17.600	8,372
2024-01-04	18.200	18.450	17.800	18.150	18.150	5,944
2024-01-03	18.250	18.800	17.400	18.200	18.200	20,649
2024-01-02	17.100	18.800	17.100	18.100	18.100	23,570
2023-12-29	16.500	17.500	16.300	17.100	17.100	19,100
2023-12-28	15.600	16.650	15.150	16.500	16.500	14,763
2023-12-27	16.200	16.200	15.500	15.600	15.600	17,516
2023-12-22	17.000	17.000	15.800	16.200	16.200	13,184
2023-12-21	16.350	17.200	15.300	15.950	15.950	19,482
2023-12-20	15.500	17.400	15.100	16.300	16.300	43,229
2023-12-19	14.100	16.000	14.000	15.500	15.500	31,795
2023-12-18	14.100	14.500	14.000	14.100	14.100	4,836
2023-12-15	14.100	14.500	13.800	14.350	14.350	14,654
2023-12-14	13.550	14.450	13.500	14.100	14.100	9,950
2023-12-13	13.550	14.000	13.500	13.750	13.750	17,901
2023-12-12	14.000	14.000	13.500	13.900	13.900	3,855
2023-12-11	13.850	14.450	13.300	14.000	14.000	4,439
2023-12-08	14.000	14.500	13.900	13.950	13.950	2,941
2023-12-07	14.250	14.450	13.800	14.000	14.000	2,680
2023-12-06	14.250	14.250	13.800	14.250	14.250	2,965
2023-12-05	14.300	14.400	13.350	14.250	14.250	15,101

← NewerPage 12 of 21 · 1,257 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.