Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.750	19.850	18.900	19.550	19.550	12,778
2025-10-31	19.900	19.900	19.600	19.750	19.750	967
2025-10-30	19.800	20.300	19.750	19.800	19.800	4,746
2025-10-29	20.500	20.500	19.700	19.800	19.800	3,906
2025-10-28	20.400	20.600	20.000	20.500	20.500	4,383
2025-10-27	20.600	20.700	20.100	20.400	20.400	7,353
2025-10-24	20.400	20.600	20.300	20.600	20.600	3,590
2025-10-23	20.200	20.400	19.950	20.200	20.200	4,351
2025-10-22	20.200	20.400	19.950	20.400	20.400	1,538
2025-10-21	21.400	21.400	20.200	20.200	20.200	13,583
2025-10-20	20.500	20.800	20.200	20.700	20.700	3,551
2025-10-17	21.000	21.100	20.300	20.500	20.500	10,465
2025-10-16	20.900	21.400	20.900	21.000	21.000	9,807
2025-10-15	21.500	22.500	20.900	21.500	21.500	15,704
2025-10-14	22.400	22.700	21.500	21.800	21.800	12,807
2025-10-13	22.900	22.900	21.700	21.800	21.800	10,166
2025-10-10	23.100	23.500	21.400	23.000	23.000	22,542
2025-10-09	22.300	23.000	21.500	22.400	22.400	9,960
2025-10-08	22.300	23.000	20.800	22.000	22.000	63,915
2025-10-07	20.900	21.200	20.400	20.900	20.900	16,956
2025-10-06	21.000	21.000	20.500	20.700	20.700	8,667
2025-10-03	21.000	21.400	21.000	21.000	21.000	682
2025-10-02	20.800	21.500	20.500	21.000	21.000	12,021
2025-10-01	22.300	22.300	20.600	20.600	20.600	9,791
2025-09-30	19.700	22.400	19.500	21.600	21.600	19,204
2025-09-29	20.200	20.400	19.400	19.500	19.500	4,533
2025-09-26	20.700	20.700	20.100	20.200	20.200	6,959
2025-09-25	20.500	21.000	20.200	20.500	20.500	4,596
2025-09-24	20.500	20.700	20.400	20.400	20.400	3,983
2025-09-23	20.600	21.500	20.500	20.500	20.500	12,404
2025-09-22	20.500	21.100	20.500	20.600	20.600	9,553
2025-09-19	21.000	21.000	20.500	20.500	20.500	1,823
2025-09-18	21.700	21.700	20.500	21.000	21.000	9,016
2025-09-17	21.300	21.700	21.200	21.200	21.200	5,336
2025-09-16	21.200	21.400	20.900	21.300	21.300	5,956
2025-09-15	20.900	21.700	20.900	21.400	21.400	3,171
2025-09-12	21.000	21.400	20.900	21.200	21.200	2,698
2025-09-11	21.400	21.500	20.800	21.200	21.200	1,870
2025-09-10	22.300	22.300	21.000	21.200	21.200	2,725
2025-09-09	21.600	21.600	21.000	21.300	21.300	1,029
2025-09-08	21.200	21.900	21.100	21.900	21.900	7,191
2025-09-05	21.100	21.700	21.000	21.200	21.200	3,124
2025-09-04	21.800	21.800	20.900	21.100	21.100	2,420
2025-09-03	21.300	21.300	20.800	21.200	21.200	2,259
2025-09-02	20.700	21.500	20.700	21.100	21.100	16,735
2025-09-01	20.400	21.100	20.400	20.700	20.700	7,579
2025-08-29	21.100	21.800	20.400	20.700	20.700	20,493
2025-08-28	21.200	21.600	21.000	21.200	21.200	2,913
2025-08-27	20.800	22.000	20.600	21.200	21.200	6,611
2025-08-26	21.200	21.500	21.200	21.500	21.500	398
2025-08-25	22.500	22.500	21.500	21.600	21.600	8,954
2025-08-22	21.500	22.000	21.500	21.800	21.800	29,724
2025-08-21	21.400	22.300	21.200	21.500	21.500	5,492
2025-08-20	21.200	21.600	21.200	21.600	21.600	2,348
2025-08-19	20.900	21.300	20.900	21.300	21.300	2,257
2025-08-18	21.300	21.600	21.000	21.300	21.300	14,405
2025-08-15	21.600	21.800	21.200	21.700	21.700	15,246
2025-08-14	22.000	22.000	21.500	21.600	21.600	35
2025-08-13	21.300	22.100	21.200	22.000	22.000	9,074
2025-08-12	21.000	21.600	20.300	21.100	21.100	9,195

← NewerPage 5 of 22 · 1,261 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.