Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.600	20.200	19.600	20.200	20.200	6,606
2026-02-02	19.350	20.000	19.350	19.850	19.850	8,968
2026-01-30	20.200	20.900	20.200	20.700	20.700	3,840
2026-01-29	21.900	21.900	21.000	21.200	21.200	6,029
2026-01-28	22.000	22.600	21.900	22.500	22.500	2,602
2026-01-27	21.600	22.600	21.600	21.900	21.900	8,793
2026-01-26	20.500	21.500	19.750	21.500	21.500	9,006
2026-01-23	20.500	20.800	19.750	20.600	20.600	7,490
2026-01-22	19.750	21.000	19.250	20.600	20.600	9,003
2026-01-21	20.900	20.900	19.550	19.650	19.650	8,372
2026-01-20	20.800	22.300	20.700	20.800	20.800	6,795
2026-01-19	22.400	22.400	20.700	20.800	20.800	11,484
2026-01-16	22.400	23.400	22.300	22.400	22.400	7,687
2026-01-15	22.300	23.500	22.000	22.400	22.400	13,238
2026-01-14	22.600	22.700	21.500	21.500	21.500	8,899
2026-01-13	21.300	22.300	20.700	21.800	21.800	24,442
2026-01-12	22.000	22.100	21.000	21.800	21.800	7,134
2026-01-09	21.900	22.300	21.300	22.100	22.100	7,770
2026-01-08	19.900	22.000	19.900	21.900	21.900	11,280
2026-01-07	20.900	20.900	20.100	20.500	20.500	3,868
2026-01-05	21.500	21.900	20.400	20.400	20.400	2,018
2026-01-02	19.150	21.600	19.150	21.500	21.500	28,916
2025-12-30	19.750	20.800	19.050	20.100	20.100	11,329
2025-12-29	19.350	19.800	19.300	19.750	19.750	13,790
2025-12-23	17.550	19.400	17.550	19.300	19.300	14,220
2025-12-22	17.000	17.500	16.600	17.500	17.500	9,293
2025-12-19	17.050	17.550	16.700	16.800	16.800	9,645
2025-12-18	17.200	17.650	16.550	16.900	16.900	14,665
2025-12-17	17.750	18.050	17.200	17.350	17.350	7,655
2025-12-16	17.300	17.750	17.300	17.650	17.650	2,670
2025-12-15	17.300	17.650	17.300	17.300	17.300	1,734
2025-12-12	17.650	17.700	17.300	17.300	17.300	1,924
2025-12-11	17.550	17.600	17.200	17.200	17.200	3,507
2025-12-10	17.450	17.500	17.400	17.400	17.400	2,698
2025-12-09	17.450	17.450	17.250	17.450	17.450	1,149
2025-12-08	17.550	17.650	17.250	17.450	17.450	1,911
2025-12-05	17.500	17.900	17.400	17.450	17.450	5,022
2025-12-04	18.000	18.250	17.500	17.500	17.500	6,336
2025-12-03	18.500	18.750	18.000	18.000	18.000	4,369
2025-12-02	18.000	18.500	17.950	18.250	18.250	2,754
2025-12-01	18.100	18.100	17.350	17.950	17.950	2,216
2025-11-28	17.750	18.700	17.250	18.100	18.100	2,933
2025-11-27	17.750	18.000	17.750	17.800	17.800	5,702
2025-11-26	17.950	18.500	17.400	17.650	17.650	17,963
2025-11-25	18.300	18.600	17.650	17.700	17.700	12,493
2025-11-24	19.300	19.300	18.000	18.250	18.250	16,416
2025-11-21	20.400	20.400	18.800	19.150	19.150	7,852
2025-11-20	20.800	20.800	19.550	19.800	19.800	6,176
2025-11-19	18.600	20.900	18.000	20.000	20.000	31,175
2025-11-18	18.700	19.750	18.300	19.150	19.150	11,757
2025-11-17	18.150	19.950	17.650	18.850	18.850	8,096
2025-11-14	18.500	19.700	17.200	18.500	18.500	915,819
2025-11-13	18.550	18.950	18.450	18.500	18.500	4,204
2025-11-12	18.700	19.000	18.450	18.450	18.450	9,075
2025-11-11	18.100	18.650	18.100	18.100	18.100	4,364
2025-11-10	18.550	18.950	17.250	18.100	18.100	21,572
2025-11-07	20.500	20.500	17.500	19.050	19.050	13,775
2025-11-06	20.900	21.500	19.500	19.800	19.800	11,878
2025-11-05	19.700	20.900	19.550	20.900	20.900	6,902
2025-11-04	19.600	19.950	19.600	19.700	19.700	2,287

← NewerPage 4 of 5 · 251 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.