Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 16.650 | 17.150 | 16.600 | 17.150 | 17.150 | 317 |
| 2026-04-29 | 17.200 | 17.250 | 17.150 | 17.250 | 17.250 | 1,994 |
| 2026-04-28 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 278 |
| 2026-04-27 | 17.000 | 17.200 | 16.600 | 17.000 | 17.000 | 5,974 |
| 2026-04-24 | 17.100 | 17.700 | 16.750 | 17.100 | 17.100 | 12,351 |
| 2026-04-23 | 17.050 | 17.700 | 17.050 | 17.050 | 17.050 | 2,944 |
| 2026-04-22 | 17.450 | 17.450 | 17.100 | 17.150 | 17.150 | 1,108 |
| 2026-04-21 | 17.500 | 17.650 | 17.450 | 17.650 | 17.650 | 133 |
| 2026-04-20 | 17.800 | 17.800 | 17.400 | 17.550 | 17.550 | 5,195 |
| 2026-04-17 | 17.550 | 18.500 | 17.550 | 17.800 | 17.800 | 1,733 |
| 2026-04-16 | 17.600 | 18.450 | 17.400 | 17.800 | 17.800 | 10,379 |
| 2026-04-15 | 18.800 | 18.800 | 17.400 | 17.850 | 17.850 | 4,744 |
| 2026-04-14 | 17.400 | 18.000 | 17.300 | 18.000 | 18.000 | 3,561 |
| 2026-04-13 | 18.000 | 18.000 | 17.350 | 17.500 | 17.500 | 2,431 |
| 2026-04-10 | 17.450 | 18.000 | 17.250 | 18.000 | 18.000 | 8,297 |
| 2026-04-09 | 18.000 | 18.000 | 17.050 | 17.400 | 17.400 | 3,964 |
| 2026-04-08 | 17.050 | 18.900 | 17.050 | 18.100 | 18.100 | 2,103 |
| 2026-04-07 | 18.900 | 18.900 | 18.050 | 18.750 | 18.750 | 1,094 |
| 2026-04-02 | 17.850 | 19.950 | 17.850 | 19.000 | 19.000 | 2,891 |
| 2026-04-01 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 343 |
| 2026-03-31 | 16.900 | 17.400 | 15.800 | 17.400 | 17.400 | 2,135 |
| 2026-03-30 | 15.400 | 16.900 | 15.400 | 16.900 | 16.900 | 3,492 |
| 2026-03-27 | 16.750 | 16.750 | 15.950 | 16.000 | 16.000 | 1,613 |
| 2026-03-26 | 16.500 | 16.500 | 16.000 | 16.450 | 16.450 | 6,488 |
| 2026-03-25 | 16.100 | 16.500 | 16.000 | 16.450 | 16.450 | 10,692 |
| 2026-03-24 | 16.800 | 17.950 | 16.250 | 16.450 | 16.450 | 3,519 |
| 2026-03-23 | 17.700 | 17.700 | 16.500 | 17.050 | 17.050 | 5,692 |
| 2026-03-20 | 18.000 | 18.000 | 17.300 | 18.000 | 18.000 | 8,533 |
| 2026-03-19 | 18.100 | 18.350 | 17.600 | 18.000 | 18.000 | 5,093 |
| 2026-03-18 | 18.150 | 18.400 | 17.550 | 18.250 | 18.250 | 4,270 |
| 2026-03-17 | 18.400 | 18.500 | 17.850 | 18.300 | 18.300 | 1,966 |
| 2026-03-16 | 18.500 | 19.500 | 18.000 | 18.800 | 18.800 | 5,308 |
| 2026-03-13 | 18.550 | 19.500 | 18.500 | 18.550 | 18.550 | 2,096 |
| 2026-03-12 | 18.600 | 19.450 | 18.550 | 18.800 | 18.800 | 1,684 |
| 2026-03-11 | 18.500 | 19.300 | 18.500 | 18.550 | 18.550 | 6,264 |
| 2026-03-10 | 18.500 | 19.250 | 18.500 | 18.700 | 18.700 | 3,546 |
| 2026-03-09 | 19.050 | 19.150 | 19.000 | 19.000 | 19.000 | 2,355 |
| 2026-03-06 | 19.250 | 19.500 | 18.900 | 18.900 | 18.900 | 1,164 |
| 2026-03-05 | 19.950 | 20.300 | 19.450 | 19.450 | 19.450 | 1,216 |
| 2026-03-04 | 18.900 | 19.950 | 18.900 | 19.950 | 19.950 | 2,116 |
| 2026-03-03 | 19.100 | 20.200 | 18.850 | 18.950 | 18.950 | 7,557 |
| 2026-03-02 | 20.000 | 20.000 | 19.000 | 19.350 | 19.350 | 7,285 |
| 2026-02-27 | 20.400 | 21.000 | 20.100 | 20.600 | 20.600 | 4,705 |
| 2026-02-26 | 19.700 | 21.500 | 19.000 | 21.000 | 21.000 | 11,502 |
| 2026-02-25 | 19.050 | 19.750 | 18.450 | 19.750 | 19.750 | 6,435 |
| 2026-02-24 | 19.250 | 21.000 | 19.000 | 19.500 | 19.500 | 7,431 |
| 2026-02-23 | 19.250 | 19.750 | 19.100 | 19.350 | 19.350 | 947 |
| 2026-02-20 | 19.100 | 19.900 | 19.100 | 19.350 | 19.350 | 3,500 |
| 2026-02-19 | 20.000 | 20.000 | 19.050 | 19.750 | 19.750 | 4,848 |
| 2026-02-18 | 19.500 | 19.850 | 18.850 | 19.850 | 19.850 | 6,601 |
| 2026-02-17 | 20.200 | 20.200 | 18.800 | 19.450 | 19.450 | 8,450 |
| 2026-02-16 | 21.100 | 21.500 | 21.000 | 21.000 | 21.000 | 4,795 |
| 2026-02-13 | 19.150 | 22.500 | 19.150 | 21.000 | 21.000 | 18,360 |
| 2026-02-12 | 19.700 | 20.300 | 18.000 | 18.500 | 18.500 | 9,746 |
| 2026-02-11 | 19.950 | 20.300 | 19.550 | 20.300 | 20.300 | 2,066 |
| 2026-02-10 | 19.950 | 20.000 | 19.250 | 20.000 | 20.000 | 1,947 |
| 2026-02-09 | 18.800 | 19.300 | 18.500 | 19.300 | 19.300 | 5,461 |
| 2026-02-06 | 19.000 | 19.250 | 18.700 | 18.800 | 18.800 | 4,404 |
| 2026-02-05 | 19.700 | 19.700 | 18.650 | 19.300 | 19.300 | 5,692 |
| 2026-02-04 | 19.700 | 20.200 | 19.600 | 19.750 | 19.750 | 6,848 |
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.