Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	20.000	20.950	20.000	20.950	20.950	6,767
2022-12-21	20.900	20.950	19.980	20.950	20.950	13,537
2022-12-20	20.550	20.950	20.000	20.950	20.950	12,302
2022-12-19	21.800	21.800	20.300	20.550	20.550	3,210
2022-12-16	21.000	21.500	20.550	20.950	20.950	29,970
2022-12-15	21.300	21.500	20.850	20.850	20.850	42,237
2022-12-14	21.700	22.450	20.900	21.150	21.150	17,164
2022-12-13	21.700	22.450	21.150	21.700	21.700	7,228
2022-12-12	22.100	22.450	21.050	21.700	21.700	16,774
2022-12-09	22.000	24.750	22.000	22.100	22.100	18,192
2022-12-08	22.150	22.400	21.950	22.250	22.250	6,405
2022-12-07	22.300	23.050	21.950	22.750	22.750	13,872
2022-12-06	23.500	24.000	22.100	22.750	22.750	15,791
2022-12-05	22.800	24.400	21.700	24.000	24.000	53,329
2022-12-02	25.000	25.000	23.300	23.300	23.300	2,645
2022-12-01	24.400	24.850	23.000	23.750	23.750	19,315
2022-11-30	25.050	25.050	23.350	24.400	24.400	18,738
2022-11-29	26.900	26.900	24.500	25.100	25.100	14,992
2022-11-28	28.500	28.500	26.000	26.900	26.900	16,596
2022-11-25	28.300	29.800	27.800	28.500	28.500	10,015
2022-11-24	28.700	29.500	27.600	28.300	28.300	6,930
2022-11-23	27.950	28.850	27.950	28.450	28.450	6,549
2022-11-22	28.000	28.000	27.000	27.950	27.950	3,995
2022-11-21	27.500	29.950	27.500	28.000	28.000	4,788
2022-11-18	29.000	29.950	26.000	27.500	27.500	78,296
2022-11-17	30.250	30.250	29.050	29.500	29.500	25,512
2022-11-16	30.000	31.350	29.600	29.950	29.950	6,821
2022-11-15	30.700	30.700	29.650	30.000	30.000	1,566
2022-11-14	31.100	31.100	30.600	30.700	30.700	11,521
2022-11-11	31.000	31.500	30.550	31.100	31.100	6,861
2022-11-10	29.400	31.000	28.100	30.500	30.500	19,442
2022-11-09	31.400	31.400	29.400	29.400	29.400	6,698
2022-11-08	31.000	31.000	30.300	30.350	30.350	5,621
2022-11-07	30.500	31.150	30.000	31.000	31.000	3,169
2022-11-04	30.500	33.550	30.500	30.500	30.500	5,369
2022-11-03	32.450	32.450	30.400	30.500	30.500	4,249
2022-11-02	33.500	35.200	31.000	32.450	32.450	13,037
2022-11-01	30.200	34.500	30.200	33.500	33.500	8,701
2022-10-31	29.600	30.500	29.400	30.200	30.200	1,417
2022-10-28	30.000	30.000	29.000	29.600	29.600	645
2022-10-27	30.450	30.500	29.500	30.000	30.000	2,008
2022-10-26	29.500	31.350	29.100	30.450	30.450	4,963
2022-10-25	29.500	29.500	29.100	29.500	29.500	4,306
2022-10-24	29.950	30.050	28.350	29.450	29.450	1,368
2022-10-21	29.300	29.500	27.750	29.500	29.500	1,339
2022-10-20	31.000	31.550	28.700	28.800	28.800	15,085
2022-10-19	30.500	31.050	30.050	30.900	30.900	1,191
2022-10-18	31.900	31.900	30.050	30.500	30.500	3,611
2022-10-17	29.650	30.500	27.250	30.000	30.000	8,319
2022-10-14	29.650	30.950	28.400	29.650	29.650	13,221
2022-10-13	29.750	29.750	28.450	29.650	29.650	6,420
2022-10-12	30.500	31.450	30.000	30.650	30.650	7,058
2022-10-11	32.400	32.400	30.050	30.050	30.050	6,446
2022-10-10	33.000	33.500	32.000	32.400	32.400	1,414
2022-10-07	32.950	33.000	32.950	33.000	33.000	536
2022-10-06	33.000	33.000	32.500	32.900	32.900	604
2022-10-05	33.350	33.750	32.600	33.500	33.500	1,416
2022-10-04	33.750	33.750	32.500	33.350	33.350	7,291
2022-10-03	34.500	34.500	32.050	33.750	33.750	3,567
2022-09-30	36.200	36.200	34.500	35.000	35.000	4,022

← NewerPage 17 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.