Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	23.300	24.000	22.600	23.500	23.500	11,942
2025-05-13	22.200	23.300	22.200	23.300	23.300	6,762
2025-05-12	21.900	23.000	21.800	22.000	22.000	10,724
2025-05-09	22.200	22.300	21.100	21.300	21.300	8,526
2025-05-08	22.100	23.000	22.100	22.500	22.500	8,780
2025-05-07	21.500	22.600	21.400	22.600	22.600	2,041
2025-05-06	21.200	22.535	21.190	21.650	21.650	23,253
2025-05-05	21.000	21.900	20.500	21.200	21.200	12,035
2025-05-02	23.050	23.050	21.120	21.900	21.900	6,236
2025-04-30	22.670	23.305	22.670	22.800	22.800	128
2025-04-29	22.565	23.120	22.565	23.000	23.000	3,433
2025-04-28	22.400	23.305	22.305	22.630	22.630	2,357
2025-04-25	22.750	22.870	22.355	22.870	22.870	4,021
2025-04-24	22.600	22.815	22.570	22.600	22.600	4,799
2025-04-23	22.580	22.840	22.570	22.600	22.600	1,464
2025-04-22	22.610	23.495	22.200	22.505	22.505	7,162
2025-04-17	22.780	23.485	22.495	22.495	22.495	2,412
2025-04-16	23.000	23.085	22.710	22.740	22.740	3,746
2025-04-15	22.905	23.375	22.500	23.085	23.085	5,213
2025-04-14	22.965	23.500	22.505	23.500	23.500	4,217
2025-04-11	22.470	22.995	22.450	22.500	22.500	6,798
2025-04-10	24.995	24.995	21.995	22.460	22.460	31,667
2025-04-09	22.985	23.865	22.840	23.155	23.155	18,790
2025-04-08	24.700	25.000	22.510	22.995	22.995	15,067
2025-04-07	22.500	25.000	21.650	24.000	24.000	39,957
2025-04-04	23.350	25.450	22.500	23.050	23.050	26,800
2025-04-03	23.850	24.450	23.350	23.350	23.350	4,732
2025-04-02	24.050	24.050	23.500	23.950	23.950	8,661
2025-04-01	24.400	24.800	24.050	24.050	24.050	5,402
2025-03-31	24.450	26.950	24.000	24.650	24.650	12,816
2025-03-28	24.100	24.450	23.950	24.450	24.450	7,089
2025-03-27	23.300	25.350	23.050	24.100	24.100	23,857
2025-03-26	26.800	27.200	25.300	25.300	25.300	23,537
2025-03-25	25.650	26.900	25.050	26.700	26.700	40,170
2025-03-24	24.800	25.850	23.400	25.650	25.650	17,684
2025-03-21	24.150	24.950	23.550	24.800	24.800	6,592
2025-03-20	24.200	24.900	23.950	24.900	24.900	10,038
2025-03-19	23.750	25.000	22.300	25.000	25.000	28,082
2025-03-18	23.000	23.750	23.000	23.750	23.750	17,362
2025-03-17	23.250	23.300	22.250	23.000	23.000	20,962
2025-03-14	23.300	23.300	23.150	23.250	23.250	5,210
2025-03-13	23.450	23.450	22.500	22.850	22.850	7,435
2025-03-12	22.050	22.950	22.000	22.500	22.500	11,898
2025-03-11	22.600	23.750	21.650	22.500	22.500	28,445
2025-03-10	23.950	24.000	22.300	23.200	23.200	14,966
2025-03-07	22.800	23.950	22.050	23.300	23.300	9,215
2025-03-06	23.850	24.750	22.850	22.850	22.850	13,964
2025-03-05	23.150	24.750	23.150	23.700	23.700	9,247
2025-03-04	22.350	25.750	22.300	22.950	22.950	22,601
2025-03-03	22.800	22.800	22.100	22.350	22.350	16,564
2025-02-28	22.750	22.800	22.150	22.800	22.800	13,564
2025-02-27	21.900	22.800	20.750	22.500	22.500	22,108
2025-02-26	22.900	22.900	22.000	22.050	22.050	8,844
2025-02-25	20.700	22.950	20.700	22.950	22.950	27,488
2025-02-24	21.750	21.750	20.200	20.750	20.750	15,537
2025-02-21	22.000	23.000	21.800	21.900	21.900	5,676
2025-02-20	22.650	23.400	21.550	21.750	21.750	16,454
2025-02-19	23.450	23.450	22.750	23.050	23.050	8,356
2025-02-18	24.200	24.200	22.350	23.500	23.500	23,159
2025-02-17	24.100	25.100	23.500	24.400	24.400	21,133

← NewerPage 7 of 21 · 1,257 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.