Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.950 | 28.500 | 22.750 | 24.500 | 24.500 | 44,806 |
| 2025-02-13 | 25.700 | 26.300 | 23.350 | 25.650 | 25.650 | 42,932 |
| 2025-02-12 | 30.900 | 32.400 | 24.100 | 25.700 | 25.700 | 117,383 |
| 2025-02-11 | 25.200 | 31.400 | 25.200 | 30.900 | 30.900 | 75,017 |
| 2025-02-10 | 21.050 | 25.000 | 21.050 | 24.900 | 24.900 | 39,440 |
| 2025-02-07 | 20.550 | 20.800 | 20.000 | 20.550 | 20.550 | 9,491 |
| 2025-02-06 | 20.100 | 21.250 | 20.100 | 20.350 | 20.350 | 39,588 |
| 2025-02-05 | 20.000 | 20.450 | 20.000 | 20.100 | 20.100 | 1,980 |
| 2025-02-04 | 20.400 | 20.400 | 20.000 | 20.400 | 20.400 | 1,700 |
| 2025-02-03 | 20.450 | 22.500 | 20.450 | 20.500 | 20.500 | 52,148 |
| 2025-01-31 | 20.300 | 20.950 | 19.780 | 20.200 | 20.200 | 7,397 |
| 2025-01-30 | 19.200 | 20.500 | 19.180 | 20.300 | 20.300 | 9,116 |
| 2025-01-29 | 18.900 | 19.260 | 18.400 | 19.100 | 19.100 | 5,462 |
| 2025-01-28 | 18.700 | 19.000 | 18.600 | 18.900 | 18.900 | 2,996 |
| 2025-01-27 | 18.520 | 19.480 | 18.440 | 19.000 | 19.000 | 14,069 |
| 2025-01-24 | 17.700 | 19.080 | 17.700 | 18.480 | 18.480 | 6,230 |
| 2025-01-23 | 17.780 | 17.800 | 17.060 | 17.760 | 17.760 | 3,490 |
| 2025-01-22 | 18.380 | 18.380 | 17.460 | 17.780 | 17.780 | 7,042 |
| 2025-01-21 | 17.200 | 18.380 | 17.200 | 18.380 | 18.380 | 11,541 |
| 2025-01-20 | 16.960 | 18.320 | 16.900 | 17.180 | 17.180 | 11,192 |
| 2025-01-17 | 16.880 | 17.000 | 16.880 | 16.960 | 16.960 | 2,954 |
| 2025-01-16 | 17.120 | 17.380 | 17.080 | 17.140 | 17.140 | 1,170 |
| 2025-01-15 | 16.960 | 17.360 | 16.960 | 17.360 | 17.360 | 3,245 |
| 2025-01-14 | 17.100 | 17.280 | 16.920 | 17.160 | 17.160 | 6,694 |
| 2025-01-13 | 17.500 | 17.500 | 17.200 | 17.480 | 17.480 | 3,647 |
| 2025-01-10 | 17.800 | 17.800 | 17.500 | 17.500 | 17.500 | 14,700 |
| 2025-01-09 | 17.920 | 18.000 | 17.540 | 17.540 | 17.540 | 3,713 |
| 2025-01-08 | 17.540 | 17.960 | 17.520 | 17.720 | 17.720 | 1,686 |
| 2025-01-07 | 17.420 | 17.580 | 17.240 | 17.580 | 17.580 | 9,685 |
| 2025-01-03 | 17.600 | 17.600 | 17.180 | 17.580 | 17.580 | 6,538 |
| 2025-01-02 | 17.500 | 17.620 | 17.180 | 17.600 | 17.600 | 8,765 |
| 2024-12-30 | 17.800 | 18.000 | 16.900 | 17.060 | 17.060 | 16,831 |
| 2024-12-27 | 17.400 | 17.960 | 17.400 | 17.800 | 17.800 | 1,433 |
| 2024-12-23 | 17.400 | 17.720 | 17.180 | 17.720 | 17.720 | 12,368 |
| 2024-12-20 | 18.280 | 18.500 | 17.680 | 17.780 | 17.780 | 16,182 |
| 2024-12-19 | 19.160 | 19.240 | 17.920 | 18.320 | 18.320 | 19,744 |
| 2024-12-18 | 19.280 | 19.680 | 18.900 | 19.220 | 19.220 | 14,536 |
| 2024-12-17 | 19.360 | 19.680 | 19.260 | 19.440 | 19.440 | 7,872 |
| 2024-12-16 | 19.120 | 19.880 | 19.120 | 19.120 | 19.120 | 5,024 |
| 2024-12-13 | 19.980 | 20.000 | 19.160 | 19.160 | 19.160 | 5,987 |
| 2024-12-12 | 19.540 | 19.980 | 19.540 | 19.920 | 19.920 | 3,229 |
| 2024-12-11 | 20.000 | 20.050 | 19.300 | 19.300 | 19.300 | 10,983 |
| 2024-12-10 | 18.520 | 21.700 | 18.520 | 20.000 | 20.000 | 50,110 |
| 2024-12-09 | 18.420 | 18.540 | 18.100 | 18.240 | 18.240 | 4,358 |
| 2024-12-06 | 18.100 | 19.000 | 18.100 | 18.640 | 18.640 | 8,805 |
| 2024-12-05 | 17.400 | 18.800 | 17.400 | 18.040 | 18.040 | 10,045 |
| 2024-12-04 | 18.000 | 18.000 | 17.040 | 17.920 | 17.920 | 12,217 |
| 2024-12-03 | 17.780 | 18.700 | 17.780 | 17.960 | 17.960 | 30,966 |
| 2024-12-02 | 17.180 | 18.060 | 16.300 | 17.780 | 17.780 | 21,633 |
| 2024-11-29 | 17.100 | 17.820 | 17.100 | 17.180 | 17.180 | 9,967 |
| 2024-11-28 | 16.680 | 17.680 | 16.660 | 17.480 | 17.480 | 13,431 |
| 2024-11-27 | 16.600 | 17.200 | 16.120 | 17.000 | 17.000 | 11,885 |
| 2024-11-26 | 16.920 | 17.280 | 16.540 | 16.540 | 16.540 | 24,647 |
| 2024-11-25 | 17.120 | 17.540 | 16.500 | 17.320 | 17.320 | 14,738 |
| 2024-11-22 | 17.000 | 17.500 | 16.060 | 17.480 | 17.480 | 19,460 |
| 2024-11-21 | 15.540 | 17.440 | 15.540 | 16.980 | 16.980 | 72,355 |
| 2024-11-20 | 14.920 | 15.340 | 14.780 | 15.300 | 15.300 | 34,684 |
| 2024-11-19 | 15.760 | 16.180 | 14.900 | 15.000 | 15.000 | 11,664 |
| 2024-11-18 | 16.300 | 16.300 | 15.600 | 16.000 | 16.000 | 7,675 |
| 2024-11-15 | 16.060 | 16.680 | 15.520 | 16.420 | 16.420 | 6,538 |
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.