Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.850	14.850	14.300	14.300	14.300	14,812
2023-12-01	14.850	14.850	14.250	14.800	14.800	4,237
2023-11-30	14.850	14.900	14.000	14.600	14.600	4,736
2023-11-29	14.750	14.800	14.050	14.150	14.150	11,052
2023-11-28	14.700	15.500	14.700	14.750	14.750	17,487
2023-11-27	14.350	14.700	14.100	14.700	14.700	4,331
2023-11-24	14.050	15.400	13.800	14.150	14.150	19,055
2023-11-23	13.300	14.050	12.950	14.050	14.050	23,566
2023-11-22	13.100	13.900	12.950	13.200	13.200	5,738
2023-11-21	12.600	13.350	12.550	13.100	13.100	13,326
2023-11-20	12.550	13.200	12.250	12.800	12.800	21,983
2023-11-17	12.750	12.750	12.250	12.550	12.550	14,006
2023-11-16	11.800	12.800	11.450	12.800	12.800	29,718
2023-11-15	12.400	12.400	11.600	12.150	12.150	48,539
2023-11-14	12.650	12.700	12.000	12.400	12.400	17,413
2023-11-13	11.600	12.700	11.600	12.650	12.650	20,137
2023-11-10	11.500	11.800	10.900	11.600	11.600	58,275
2023-11-09	12.750	12.750	11.650	12.600	12.600	41,008
2023-11-08	12.350	12.750	12.350	12.550	12.550	10,583
2023-11-07	12.450	12.800	11.150	12.550	12.550	40,531
2023-11-06	12.000	12.800	12.000	12.350	12.350	21,606
2023-11-03	11.350	12.000	11.350	12.000	12.000	7,884
2023-11-02	10.600	11.350	10.600	11.150	11.150	26,498
2023-11-01	10.700	11.100	10.250	10.600	10.600	10,744
2023-10-31	10.200	10.600	10.200	10.450	10.450	4,044
2023-10-30	10.100	10.450	9.980	9.980	9.980	9,488
2023-10-27	10.100	10.400	10.000	10.100	10.100	9,815
2023-10-26	10.600	10.600	9.680	10.400	10.400	7,696
2023-10-25	10.750	10.750	10.500	10.600	10.600	2,047
2023-10-24	10.000	11.100	9.900	10.750	10.750	18,629
2023-10-23	10.000	10.400	9.940	10.000	10.000	9,688
2023-10-20	10.150	10.550	10.000	10.100	10.100	8,204
2023-10-19	10.250	10.550	10.200	10.550	10.550	12,596
2023-10-18	11.000	11.000	10.400	10.750	10.750	21,762
2023-10-17	10.850	11.000	10.550	11.000	11.000	9,081
2023-10-16	11.150	11.150	10.400	10.850	10.850	44,874
2023-10-13	12.000	12.000	10.850	11.150	11.150	22,801
2023-10-12	12.050	12.050	11.800	12.000	12.000	3,741
2023-10-11	11.950	12.200	11.600	12.050	12.050	15,108
2023-10-10	11.900	12.400	11.850	12.200	12.200	8,384
2023-10-09	11.600	11.900	11.600	11.700	11.700	2,965
2023-10-06	11.500	12.000	11.400	11.700	11.700	12,514
2023-10-05	11.750	12.000	10.800	11.900	11.900	41,556
2023-10-04	12.000	12.000	11.550	11.850	11.850	9,766
2023-10-03	12.800	13.000	11.800	11.800	11.800	41,498
2023-10-02	12.850	13.600	12.750	12.800	12.800	72,320
2023-09-29	11.100	12.750	11.100	12.650	12.650	68,069
2023-09-28	11.250	11.800	10.200	11.100	11.100	57,951
2023-09-27	10.000	12.000	9.720	10.350	10.350	74,260
2023-09-26	10.100	10.100	9.600	9.700	9.700	51,633
2023-09-25	10.500	10.500	9.920	9.980	9.980	200,517
2023-09-22	12.650	12.650	9.800	10.400	10.400	298,037
2023-09-21	12.950	12.950	12.500	12.650	12.650	27,337
2023-09-20	13.800	13.800	12.900	13.000	13.000	7,167
2023-09-19	12.800	13.600	12.800	13.100	13.100	13,184
2023-09-18	12.800	13.000	12.600	12.800	12.800	10,243
2023-09-15	13.300	13.750	12.700	12.700	12.700	128,923
2023-09-14	13.650	13.650	13.100	13.200	13.200	33,129
2023-09-13	14.000	14.050	13.300	13.400	13.400	41,300
2023-09-12	14.400	14.500	14.000	14.000	14.000	25,218

← NewerPage 13 of 22 · 1,262 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.