Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 35.000 | 36.200 | 35.000 | 36.200 | 36.200 | 2,221 |
| 2022-09-28 | 36.250 | 36.250 | 34.000 | 35.000 | 35.000 | 4,957 |
| 2022-09-27 | 36.650 | 37.500 | 36.250 | 36.250 | 36.250 | 3,059 |
| 2022-09-26 | 37.250 | 41.900 | 35.050 | 36.650 | 36.650 | 8,420 |
| 2022-09-23 | 39.000 | 40.950 | 35.400 | 37.250 | 37.250 | 5,324 |
| 2022-09-22 | 39.050 | 39.450 | 39.000 | 39.450 | 39.450 | 1,827 |
| 2022-09-21 | 39.600 | 41.800 | 39.000 | 39.050 | 39.050 | 1,302 |
| 2022-09-20 | 40.600 | 46.950 | 39.500 | 39.600 | 39.600 | 4,721 |
| 2022-09-19 | 41.150 | 42.200 | 40.600 | 40.600 | 40.600 | 4,020 |
| 2022-09-16 | 42.850 | 42.950 | 40.000 | 42.950 | 42.950 | 19,937 |
| 2022-09-15 | 42.950 | 42.950 | 41.000 | 42.950 | 42.950 | 2,829 |
| 2022-09-14 | 41.000 | 43.500 | 41.000 | 42.950 | 42.950 | 3,073 |
| 2022-09-13 | 45.400 | 45.400 | 42.000 | 43.500 | 43.500 | 3,258 |
| 2022-09-12 | 44.100 | 47.000 | 42.050 | 45.400 | 45.400 | 4,245 |
| 2022-09-09 | 47.000 | 47.950 | 43.050 | 44.900 | 44.900 | 4,058 |
| 2022-09-08 | 46.200 | 46.200 | 45.000 | 45.200 | 45.200 | 4,048 |
| 2022-09-07 | 47.550 | 47.550 | 45.500 | 46.200 | 46.200 | 2,428 |
| 2022-09-06 | 47.000 | 48.850 | 47.000 | 47.500 | 47.500 | 1,365 |
| 2022-09-05 | 48.150 | 48.950 | 46.000 | 47.000 | 47.000 | 3,075 |
| 2022-09-02 | 48.050 | 50.000 | 48.000 | 48.150 | 48.150 | 3,908 |
| 2022-09-01 | 50.000 | 50.500 | 48.000 | 48.000 | 48.000 | 3,671 |
| 2022-08-31 | 49.850 | 54.000 | 49.850 | 51.000 | 51.000 | 7,267 |
| 2022-08-30 | 54.100 | 54.100 | 49.550 | 51.500 | 51.500 | 16,707 |
| 2022-08-29 | 56.700 | 56.700 | 52.000 | 54.000 | 54.000 | 4,444 |
| 2022-08-26 | 63.900 | 63.900 | 56.000 | 56.800 | 56.800 | 8,863 |
| 2022-08-25 | 58.100 | 62.900 | 58.100 | 61.900 | 61.900 | 2,540 |
| 2022-08-24 | 58.600 | 64.400 | 58.000 | 59.200 | 59.200 | 1,569 |
| 2022-08-23 | 60.900 | 61.000 | 58.500 | 58.600 | 58.600 | 3,058 |
| 2022-08-22 | 63.900 | 63.900 | 58.100 | 61.800 | 61.800 | 3,804 |
| 2022-08-19 | 62.300 | 64.000 | 61.600 | 63.900 | 63.900 | 1,264 |
| 2022-08-18 | 62.100 | 63.100 | 62.100 | 62.300 | 62.300 | 1,062 |
| 2022-08-17 | 62.200 | 64.700 | 62.200 | 62.900 | 62.900 | 1,183 |
| 2022-08-16 | 63.000 | 64.800 | 61.600 | 62.100 | 62.100 | 2,599 |
| 2022-08-15 | 64.000 | 64.000 | 61.700 | 62.000 | 62.000 | 658 |
| 2022-08-12 | 63.500 | 64.000 | 61.600 | 64.000 | 64.000 | 657 |
| 2022-08-11 | 64.000 | 64.500 | 61.100 | 63.500 | 63.500 | 4,467 |
| 2022-08-10 | 61.300 | 64.800 | 60.400 | 64.000 | 64.000 | 4,239 |
| 2022-08-09 | 63.200 | 64.600 | 60.000 | 61.900 | 61.900 | 7,480 |
| 2022-08-08 | 62.600 | 66.000 | 62.600 | 63.200 | 63.200 | 1,696 |
| 2022-08-05 | 62.000 | 64.000 | 61.100 | 62.600 | 62.600 | 3,493 |
| 2022-08-04 | 62.100 | 65.900 | 62.100 | 62.600 | 62.600 | 951 |
| 2022-08-03 | 63.700 | 63.800 | 62.100 | 63.800 | 63.800 | 2,222 |
| 2022-08-02 | 65.200 | 65.200 | 62.000 | 64.300 | 64.300 | 1,544 |
| 2022-08-01 | 65.000 | 67.500 | 64.000 | 65.200 | 65.200 | 2,305 |
| 2022-07-29 | 63.000 | 66.900 | 63.000 | 65.000 | 65.000 | 3,167 |
| 2022-07-28 | 63.000 | 65.000 | 62.600 | 63.000 | 63.000 | 522 |
| 2022-07-27 | 62.000 | 67.000 | 60.400 | 62.100 | 62.100 | 1,866 |
| 2022-07-26 | 61.700 | 62.500 | 57.000 | 60.400 | 60.400 | 6,551 |
| 2022-07-25 | 61.900 | 61.900 | 60.000 | 61.700 | 61.700 | 1,379 |
| 2022-07-22 | 62.800 | 63.000 | 60.500 | 61.900 | 61.900 | 5,376 |
| 2022-07-21 | 63.500 | 64.900 | 62.400 | 62.800 | 62.800 | 3,176 |
| 2022-07-20 | 62.800 | 64.000 | 62.000 | 63.500 | 63.500 | 4,418 |
| 2022-07-19 | 64.000 | 64.000 | 58.900 | 62.800 | 62.800 | 4,581 |
| 2022-07-18 | 67.200 | 68.900 | 64.700 | 65.200 | 65.200 | 1,393 |
| 2022-07-15 | 68.100 | 69.600 | 66.100 | 67.000 | 67.000 | 445 |
| 2022-07-14 | 72.000 | 72.000 | 68.000 | 68.100 | 68.100 | 5,083 |
| 2022-07-13 | 71.000 | 71.900 | 65.800 | 71.900 | 71.900 | 1,887 |
| 2022-07-12 | 74.600 | 74.600 | 69.500 | 71.900 | 71.900 | 3,174 |
| 2022-07-11 | 73.000 | 73.000 | 70.100 | 71.000 | 71.000 | 674 |
| 2022-07-08 | 69.900 | 73.900 | 69.900 | 73.000 | 73.000 | 2,672 |
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.