Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	14.400	14.500	14.000	14.000	14.000	25,218
2023-09-11	15.750	15.750	14.200	14.500	14.500	28,372
2023-09-08	17.100	17.100	15.700	15.750	15.750	24,074
2023-09-07	16.600	16.850	16.200	16.700	16.700	4,135
2023-09-06	16.600	17.400	16.600	16.850	16.850	14,631
2023-09-05	17.050	17.050	16.500	16.700	16.700	5,450
2023-09-04	17.350	17.350	16.600	17.100	17.100	4,924
2023-09-01	17.300	17.600	16.950	17.350	17.350	15,879
2023-08-31	18.100	18.100	17.100	17.300	17.300	21,614
2023-08-30	18.800	19.000	18.000	18.300	18.300	19,059
2023-08-29	19.800	19.800	18.800	19.000	19.000	9,047
2023-08-28	18.650	19.900	18.650	19.800	19.800	10,811
2023-08-25	18.050	19.050	17.950	18.650	18.650	45,765
2023-08-24	19.200	21.400	18.650	21.200	21.200	5,116
2023-08-23	19.200	19.200	18.500	19.100	19.100	2,771
2023-08-22	19.250	19.500	18.500	19.100	19.100	5,398
2023-08-21	19.700	20.500	18.000	19.250	19.250	16,818
2023-08-18	19.000	20.700	19.000	19.700	19.700	10,239
2023-08-17	19.900	20.400	19.900	20.000	20.000	3,387
2023-08-16	20.200	20.600	19.900	19.900	19.900	9,245
2023-08-15	20.600	21.300	19.650	20.700	20.700	10,749
2023-08-14	21.500	22.000	20.600	21.000	21.000	1,849
2023-08-11	21.400	22.000	21.100	21.500	21.500	5,008
2023-08-10	21.500	21.900	21.200	21.700	21.700	6,291
2023-08-09	22.000	22.700	21.500	21.500	21.500	3,933
2023-08-08	21.900	22.500	21.200	21.800	21.800	1,812
2023-08-07	22.000	22.300	21.500	21.900	21.900	2,450
2023-08-04	22.000	22.000	21.500	22.000	22.000	1,284
2023-08-03	21.500	22.000	21.500	21.500	21.500	2,369
2023-08-02	21.600	21.900	21.500	21.900	21.900	890
2023-08-01	22.300	22.300	21.500	21.600	21.600	2,722
2023-07-31	22.500	23.000	22.200	22.300	22.300	3,238
2023-07-28	22.700	23.000	22.300	22.300	22.300	2,813
2023-07-27	22.100	22.900	22.100	22.700	22.700	3,093
2023-07-26	22.600	22.800	21.700	22.100	22.100	2,416
2023-07-25	23.000	23.000	21.700	22.600	22.600	6,009
2023-07-24	21.600	23.000	21.600	23.000	23.000	4,779
2023-07-21	22.200	23.700	21.400	22.800	22.800	5,711
2023-07-20	22.000	22.700	21.200	22.200	22.200	8,956
2023-07-19	23.000	23.800	21.300	23.000	23.000	14,219
2023-07-18	22.100	23.500	21.300	23.500	23.500	3,962
2023-07-17	23.300	23.500	22.100	22.100	22.100	1,653
2023-07-14	22.700	24.700	22.000	23.300	23.300	7,996
2023-07-13	23.000	23.600	22.900	23.500	23.500	8,110
2023-07-12	23.600	24.000	22.900	23.600	23.600	3,305
2023-07-11	21.900	23.500	21.900	23.400	23.400	8,712
2023-07-10	21.300	22.000	20.200	22.000	22.000	6,788
2023-07-07	20.800	22.200	20.700	21.500	21.500	17,222
2023-07-06	20.800	20.800	20.500	20.800	20.800	3,487
2023-07-05	19.000	20.800	19.000	20.800	20.800	29,496
2023-07-04	20.000	20.000	18.900	19.150	19.150	33,066
2023-07-03	20.600	20.600	19.200	19.650	19.650	27,548
2023-06-30	20.800	21.500	20.500	20.500	20.500	3,606
2023-06-29	20.400	21.400	20.200	20.800	20.800	5,379
2023-06-28	20.900	21.400	20.400	20.500	20.500	4,104
2023-06-27	21.000	21.600	20.400	20.900	20.900	7,417
2023-06-26	21.500	21.600	21.000	21.000	21.000	2,377
2023-06-22	21.700	22.400	21.100	21.500	21.500	1,389
2023-06-21	21.900	22.500	21.000	21.700	21.700	2,037
2023-06-20	22.500	22.500	21.900	21.900	21.900	4,527

← NewerPage 14 of 22 · 1,263 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.