SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 95.000 | 102.80 | 95.000 | 102.60 | 91.398 | 18,018 |
| 2022-04-06 | 95.800 | 97.800 | 94.700 | 95.000 | 84.628 | 5,176 |
| 2022-04-05 | 95.000 | 97.700 | 94.500 | 95.800 | 85.341 | 7,443 |
| 2022-04-04 | 90.500 | 96.600 | 90.500 | 95.000 | 84.628 | 6,345 |
| 2022-04-01 | 94.200 | 96.400 | 89.000 | 90.000 | 80.174 | 4,510 |
| 2022-03-31 | 96.000 | 96.000 | 93.300 | 94.200 | 83.915 | 2,920 |
| 2022-03-30 | 96.900 | 98.900 | 93.600 | 96.000 | 85.519 | 6,919 |
| 2022-03-29 | 90.700 | 97.000 | 89.300 | 96.900 | 86.320 | 19,720 |
| 2022-03-28 | 85.500 | 90.300 | 85.500 | 89.000 | 79.283 | 3,364 |
| 2022-03-25 | 84.000 | 87.300 | 84.000 | 85.500 | 76.165 | 2,302 |
| 2022-03-24 | 82.000 | 85.000 | 79.300 | 83.600 | 74.473 | 2,876 |
| 2022-03-23 | 86.500 | 86.500 | 80.000 | 82.000 | 73.047 | 8,681 |
| 2022-03-22 | 87.000 | 87.300 | 82.000 | 86.500 | 77.056 | 6,029 |
| 2022-03-21 | 90.500 | 90.900 | 83.600 | 85.400 | 76.076 | 5,997 |
| 2022-03-18 | 93.000 | 93.000 | 87.600 | 89.000 | 79.283 | 9,176 |
| 2022-03-17 | 88.000 | 93.400 | 88.000 | 93.000 | 82.846 | 7,118 |
| 2022-03-16 | 87.300 | 90.300 | 86.000 | 87.200 | 77.679 | 4,541 |
| 2022-03-15 | 87.100 | 91.100 | 85.100 | 87.300 | 77.769 | 7,208 |
| 2022-03-14 | 91.800 | 94.900 | 86.300 | 87.100 | 77.590 | 9,442 |
| 2022-03-11 | 92.500 | 94.500 | 91.700 | 91.800 | 81.777 | 5,219 |
| 2022-03-10 | 87.500 | 94.000 | 87.500 | 92.500 | 82.401 | 8,247 |
| 2022-03-09 | 82.600 | 89.000 | 82.500 | 87.500 | 77.947 | 12,129 |
| 2022-03-08 | 80.400 | 81.900 | 78.300 | 81.500 | 72.602 | 9,097 |
| 2022-03-07 | 85.500 | 85.800 | 71.500 | 80.400 | 71.622 | 20,721 |
| 2022-03-04 | 85.900 | 85.900 | 82.700 | 85.800 | 76.432 | 5,703 |
| 2022-03-03 | 89.200 | 89.200 | 83.800 | 85.900 | 76.521 | 4,232 |
| 2022-03-02 | 92.200 | 92.200 | 84.000 | 89.200 | 79.461 | 11,647 |
| 2022-03-01 | 85.000 | 99.400 | 85.000 | 92.000 | 81.955 | 18,504 |
| 2022-02-28 | 75.000 | 86.400 | 75.000 | 84.000 | 74.829 | 10,511 |
| 2022-02-25 | 74.000 | 79.900 | 70.300 | 75.000 | 66.811 | 7,038 |
| 2022-02-24 | 65.800 | 74.000 | 62.200 | 74.000 | 65.921 | 11,686 |
| 2022-02-23 | 70.500 | 75.300 | 70.500 | 72.900 | 64.941 | 4,879 |
| 2022-02-22 | 70.000 | 80.100 | 67.900 | 70.100 | 62.446 | 23,427 |
| 2022-02-21 | 80.500 | 80.500 | 70.600 | 71.800 | 63.961 | 13,696 |
| 2022-02-18 | 86.900 | 86.900 | 80.000 | 80.500 | 71.711 | 6,001 |
| 2022-02-17 | 94.900 | 97.900 | 84.600 | 86.600 | 77.145 | 17,730 |
| 2022-02-16 | 79.600 | 101.60 | 79.600 | 94.900 | 84.539 | 44,423 |
| 2022-02-15 | 70.700 | 79.900 | 70.700 | 79.500 | 70.820 | 14,512 |
| 2022-02-14 | 75.000 | 75.000 | 69.500 | 70.500 | 62.803 | 3,993 |
| 2022-02-11 | 77.400 | 77.400 | 74.800 | 75.200 | 66.990 | 1,152 |
| 2022-02-10 | 80.200 | 80.200 | 75.300 | 77.400 | 68.949 | 2,004 |
| 2022-02-09 | 78.200 | 80.600 | 78.200 | 79.000 | 70.375 | 4,306 |
| 2022-02-08 | 74.400 | 79.900 | 74.400 | 78.100 | 69.573 | 3,733 |
| 2022-02-07 | 75.000 | 75.000 | 73.600 | 74.400 | 66.277 | 1,478 |
| 2022-02-04 | 73.900 | 77.400 | 73.200 | 75.700 | 67.435 | 7,117 |
| 2022-02-03 | 70.000 | 73.900 | 69.600 | 73.900 | 65.832 | 4,590 |
| 2022-02-02 | 68.500 | 69.900 | 68.500 | 69.800 | 62.179 | 3,147 |
| 2022-02-01 | 66.400 | 68.200 | 65.500 | 67.200 | 59.863 | 2,307 |
| 2022-01-31 | 65.900 | 65.900 | 65.000 | 65.400 | 58.260 | 3,610 |
| 2022-01-28 | 64.000 | 65.900 | 62.500 | 65.900 | 58.705 | 10,379 |
| 2022-01-27 | 64.100 | 64.900 | 61.200 | 64.100 | 57.102 | 6,478 |
| 2022-01-26 | 62.900 | 65.900 | 62.900 | 64.100 | 57.102 | 2,833 |
| 2022-01-25 | 62.200 | 65.400 | 61.700 | 62.900 | 56.033 | 7,114 |
| 2022-01-24 | 65.000 | 65.000 | 60.500 | 62.200 | 55.409 | 18,161 |
| 2022-01-21 | 69.500 | 69.500 | 65.200 | 65.800 | 58.616 | 8,538 |
| 2022-01-20 | 68.000 | 69.900 | 68.000 | 68.800 | 61.288 | 2,364 |
| 2022-01-19 | 70.100 | 70.100 | 66.500 | 68.000 | 60.576 | 11,440 |
| 2022-01-18 | 70.600 | 72.800 | 68.600 | 70.200 | 62.536 | 8,125 |
| 2022-01-17 | 72.200 | 72.900 | 70.500 | 70.600 | 62.892 | 10,046 |
| 2022-01-14 | 74.900 | 74.900 | 70.800 | 72.200 | 64.317 | 5,836 |
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.