Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 67.200 | 71.000 | 66.500 | 69.900 | 69.900 | 3,723 |
| 2022-07-06 | 64.100 | 67.300 | 63.500 | 64.500 | 64.500 | 1,184 |
| 2022-07-05 | 64.000 | 67.000 | 64.000 | 64.100 | 64.100 | 1,860 |
| 2022-07-04 | 64.600 | 64.600 | 63.500 | 64.000 | 64.000 | 1,555 |
| 2022-07-01 | 67.100 | 67.100 | 63.100 | 64.600 | 64.600 | 1,485 |
| 2022-06-30 | 67.000 | 67.600 | 62.100 | 67.300 | 67.300 | 2,751 |
| 2022-06-29 | 67.500 | 67.500 | 60.900 | 67.000 | 67.000 | 9,914 |
| 2022-06-28 | 66.100 | 71.000 | 64.000 | 67.900 | 67.900 | 5,714 |
| 2022-06-27 | 69.000 | 71.300 | 62.600 | 66.100 | 66.100 | 15,873 |
| 2022-06-23 | 74.700 | 74.700 | 70.900 | 71.300 | 71.300 | 2,189 |
| 2022-06-22 | 77.900 | 77.900 | 74.000 | 74.900 | 74.900 | 2,205 |
| 2022-06-21 | 77.300 | 79.000 | 77.000 | 78.900 | 78.900 | 10,020 |
| 2022-06-20 | 74.700 | 77.200 | 74.700 | 77.200 | 77.200 | 1,916 |
| 2022-06-17 | 72.500 | 77.000 | 72.500 | 76.800 | 76.800 | 2,767 |
| 2022-06-16 | 69.200 | 73.000 | 69.200 | 72.500 | 72.500 | 3,640 |
| 2022-06-15 | 71.000 | 71.000 | 65.300 | 69.200 | 69.200 | 2,889 |
| 2022-06-14 | 68.500 | 70.900 | 65.300 | 70.900 | 70.900 | 7,324 |
| 2022-06-13 | 74.500 | 74.500 | 66.100 | 66.100 | 66.100 | 12,213 |
| 2022-06-10 | 75.900 | 75.900 | 69.800 | 74.300 | 74.300 | 4,402 |
| 2022-06-09 | 75.000 | 75.900 | 73.300 | 75.900 | 75.900 | 901 |
| 2022-06-08 | 75.000 | 79.900 | 75.000 | 75.000 | 75.000 | 2,224 |
| 2022-06-07 | 76.200 | 76.200 | 72.000 | 74.400 | 74.400 | 1,222 |
| 2022-06-03 | 80.000 | 80.000 | 75.500 | 76.200 | 76.200 | 2,035 |
| 2022-06-02 | 73.500 | 78.000 | 71.100 | 78.000 | 78.000 | 1,825 |
| 2022-06-01 | 76.400 | 78.900 | 75.000 | 75.000 | 75.000 | 3,676 |
| 2022-05-31 | 80.600 | 82.000 | 67.100 | 76.600 | 76.600 | 9,286 |
| 2022-05-30 | 81.000 | 83.900 | 78.300 | 80.600 | 80.600 | 3,421 |
| 2022-05-27 | 82.000 | 84.000 | 80.000 | 81.800 | 81.800 | 2,192 |
| 2022-05-25 | 83.100 | 83.100 | 78.500 | 81.100 | 81.100 | 1,094 |
| 2022-05-24 | 84.700 | 84.700 | 81.300 | 83.200 | 83.200 | 665 |
| 2022-05-23 | 86.900 | 88.000 | 83.400 | 83.500 | 83.500 | 2,146 |
| 2022-05-20 | 88.100 | 88.100 | 83.000 | 86.900 | 86.900 | 2,356 |
| 2022-05-19 | 88.000 | 88.500 | 80.800 | 88.200 | 88.200 | 4,435 |
| 2022-05-18 | 86.000 | 91.000 | 86.000 | 89.800 | 89.800 | 1,997 |
| 2022-05-17 | 81.000 | 91.000 | 81.000 | 86.000 | 86.000 | 3,435 |
| 2022-05-16 | 83.000 | 84.500 | 81.000 | 81.000 | 81.000 | 3,864 |
| 2022-05-13 | 76.000 | 87.200 | 75.900 | 83.000 | 83.000 | 6,328 |
| 2022-05-12 | 76.100 | 79.200 | 74.000 | 76.000 | 76.000 | 3,959 |
| 2022-05-11 | 79.100 | 81.900 | 79.100 | 79.200 | 79.200 | 2,907 |
| 2022-05-10 | 78.000 | 82.000 | 78.000 | 79.100 | 79.100 | 1,813 |
| 2022-05-09 | 85.400 | 85.400 | 76.400 | 78.000 | 78.000 | 9,325 |
| 2022-05-06 | 89.500 | 89.500 | 83.000 | 85.400 | 85.400 | 5,505 |
| 2022-05-05 | 90.000 | 90.000 | 85.200 | 89.500 | 89.500 | 4,727 |
| 2022-05-04 | 85.200 | 90.700 | 84.700 | 87.600 | 87.600 | 2,967 |
| 2022-05-03 | 84.500 | 87.700 | 81.600 | 85.200 | 85.200 | 1,276 |
| 2022-05-02 | 88.500 | 93.000 | 80.000 | 85.000 | 85.000 | 8,544 |
| 2022-04-29 | 90.100 | 92.800 | 88.000 | 88.000 | 88.000 | 7,201 |
| 2022-04-28 | 91.100 | 94.500 | 91.000 | 91.000 | 91.000 | 8,046 |
| 2022-04-27 | 90.900 | 93.900 | 90.900 | 91.100 | 91.100 | 2,310 |
| 2022-04-26 | 87.000 | 95.000 | 86.000 | 91.000 | 91.000 | 4,442 |
| 2022-04-25 | 90.000 | 92.000 | 84.400 | 90.000 | 90.000 | 3,189 |
| 2022-04-22 | 93.000 | 93.000 | 91.100 | 91.100 | 91.100 | 1,880 |
| 2022-04-21 | 92.500 | 99.000 | 89.000 | 94.700 | 94.700 | 4,747 |
| 2022-04-20 | 91.000 | 110.00 | 91.000 | 94.000 | 94.000 | 4,105 |
| 2022-04-19 | 91.200 | 91.200 | 88.000 | 91.000 | 91.000 | 4,478 |
| 2022-04-14 | 93.000 | 93.000 | 90.400 | 91.400 | 91.400 | 407 |
| 2022-04-13 | 93.800 | 93.800 | 93.000 | 93.000 | 93.000 | 674 |
| 2022-04-12 | 86.000 | 94.600 | 86.000 | 93.800 | 93.800 | 3,546 |
| 2022-04-11 | 90.500 | 91.000 | 87.900 | 87.900 | 87.900 | 2,753 |
| 2022-04-08 | 90.500 | 91.900 | 89.300 | 90.500 | 90.500 | 1,799 |
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.