Stockwik Forvaltning AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 16.060 | 16.680 | 15.520 | 16.420 | 16.420 | 6,538 |
| 2024-11-14 | 17.220 | 17.420 | 16.980 | 17.020 | 17.020 | 3,836 |
| 2024-11-13 | 16.500 | 17.580 | 16.060 | 16.720 | 16.720 | 10,653 |
| 2024-11-12 | 17.160 | 17.160 | 16.020 | 16.740 | 16.740 | 11,782 |
| 2024-11-11 | 19.160 | 19.400 | 17.760 | 17.760 | 17.760 | 18,106 |
| 2024-11-08 | 18.500 | 19.500 | 17.400 | 18.660 | 18.660 | 30,161 |
| 2024-11-07 | 15.020 | 18.500 | 15.020 | 17.020 | 17.020 | 6,751 |
| 2024-11-06 | 15.000 | 17.000 | 15.000 | 15.240 | 15.240 | 19,831 |
| 2024-11-05 | 15.700 | 15.700 | 15.220 | 15.320 | 15.320 | 2,371 |
| 2024-11-04 | 15.420 | 15.900 | 15.420 | 15.700 | 15.700 | 2,087 |
| 2024-11-01 | 15.400 | 15.420 | 15.400 | 15.420 | 15.420 | 410 |
| 2024-10-31 | 15.500 | 15.600 | 15.500 | 15.600 | 15.600 | 745 |
| 2024-10-30 | 15.200 | 15.500 | 15.100 | 15.500 | 15.500 | 2,459 |
| 2024-10-29 | 15.000 | 15.360 | 14.100 | 15.360 | 15.360 | 16,505 |
| 2024-10-28 | 15.460 | 15.460 | 14.760 | 15.000 | 15.000 | 2,524 |
| 2024-10-25 | 15.180 | 15.480 | 14.820 | 15.460 | 15.460 | 1,344 |
| 2024-10-24 | 15.000 | 15.000 | 14.840 | 14.900 | 14.900 | 492 |
| 2024-10-23 | 15.380 | 15.380 | 14.900 | 15.200 | 15.200 | 3,348 |
| 2024-10-22 | 14.680 | 15.360 | 14.580 | 15.360 | 15.360 | 4,868 |
| 2024-10-21 | 15.180 | 15.280 | 14.780 | 14.780 | 14.780 | 1,462 |
| 2024-10-18 | 14.900 | 15.180 | 14.900 | 15.180 | 15.180 | 5,645 |
| 2024-10-17 | 14.840 | 15.100 | 14.840 | 14.840 | 14.840 | 211 |
| 2024-10-16 | 14.920 | 15.000 | 14.800 | 15.000 | 15.000 | 6,696 |
| 2024-10-15 | 14.840 | 14.920 | 14.520 | 14.920 | 14.920 | 4,484 |
| 2024-10-14 | 15.080 | 15.080 | 14.600 | 14.860 | 14.860 | 5,216 |
| 2024-10-11 | 14.720 | 15.200 | 14.720 | 14.900 | 14.900 | 3,229 |
| 2024-10-10 | 15.120 | 15.120 | 14.500 | 14.700 | 14.700 | 11,750 |
| 2024-10-09 | 15.000 | 15.260 | 14.720 | 15.080 | 15.080 | 1,193 |
| 2024-10-08 | 14.980 | 15.020 | 14.800 | 15.000 | 15.000 | 2,750 |
| 2024-10-07 | 14.660 | 14.980 | 14.660 | 14.980 | 14.980 | 4,241 |
| 2024-10-04 | 14.600 | 14.980 | 14.600 | 14.980 | 14.980 | 4,559 |
| 2024-10-03 | 14.640 | 14.900 | 14.600 | 14.880 | 14.880 | 3,742 |
| 2024-10-02 | 14.100 | 15.580 | 13.940 | 14.900 | 14.900 | 12,276 |
| 2024-10-01 | 15.180 | 15.300 | 14.900 | 14.900 | 14.900 | 5,973 |
| 2024-09-30 | 15.180 | 15.200 | 14.900 | 14.980 | 14.980 | 5,476 |
| 2024-09-27 | 15.320 | 15.320 | 14.920 | 15.320 | 15.320 | 6,111 |
| 2024-09-26 | 14.720 | 15.320 | 14.720 | 15.280 | 15.280 | 9,196 |
| 2024-09-25 | 15.000 | 15.140 | 14.580 | 15.100 | 15.100 | 16,307 |
| 2024-09-24 | 15.020 | 15.020 | 14.840 | 15.020 | 15.020 | 16,646 |
| 2024-09-23 | 15.000 | 15.140 | 14.560 | 14.940 | 14.940 | 6,439 |
| 2024-09-20 | 14.220 | 15.240 | 14.220 | 15.000 | 15.000 | 10,327 |
| 2024-09-19 | 14.860 | 15.540 | 14.600 | 15.000 | 15.000 | 15,226 |
| 2024-09-18 | 15.180 | 15.500 | 14.180 | 14.900 | 14.900 | 12,852 |
| 2024-09-17 | 15.680 | 15.840 | 15.000 | 15.180 | 15.180 | 3,436 |
| 2024-09-16 | 15.660 | 16.060 | 15.660 | 15.660 | 15.660 | 3,819 |
| 2024-09-13 | 15.500 | 16.320 | 15.500 | 15.740 | 15.740 | 20,323 |
| 2024-09-12 | 15.440 | 16.100 | 15.440 | 16.100 | 16.100 | 16,964 |
| 2024-09-11 | 16.120 | 16.320 | 15.420 | 15.460 | 15.460 | 25,855 |
| 2024-09-10 | 15.280 | 16.280 | 15.240 | 16.120 | 16.120 | 20,368 |
| 2024-09-09 | 15.000 | 15.720 | 15.000 | 15.280 | 15.280 | 14,916 |
| 2024-09-06 | 16.080 | 16.080 | 15.500 | 15.720 | 15.720 | 10,366 |
| 2024-09-05 | 15.760 | 15.980 | 15.500 | 15.980 | 15.980 | 2,305 |
| 2024-09-04 | 16.080 | 16.080 | 15.620 | 15.760 | 15.760 | 2,207 |
| 2024-09-03 | 16.000 | 16.240 | 15.500 | 16.100 | 16.100 | 10,237 |
| 2024-09-02 | 16.000 | 16.240 | 15.680 | 16.240 | 16.240 | 5,259 |
| 2024-08-30 | 16.400 | 16.620 | 15.680 | 16.240 | 16.240 | 6,144 |
| 2024-08-29 | 16.300 | 16.600 | 16.160 | 16.400 | 16.400 | 4,294 |
| 2024-08-28 | 16.100 | 16.500 | 16.000 | 16.300 | 16.300 | 3,154 |
| 2024-08-27 | 16.140 | 16.700 | 15.700 | 16.180 | 16.180 | 15,972 |
| 2024-08-26 | 16.720 | 16.720 | 16.000 | 16.000 | 16.000 | 21,299 |
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.