SeaTwirl AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 73.000 | 75.000 | 72.400 | 74.100 | 66.010 | 6,441 |
| 2022-01-12 | 73.200 | 73.900 | 71.400 | 72.900 | 64.941 | 5,797 |
| 2022-01-11 | 74.200 | 76.000 | 72.000 | 73.000 | 65.030 | 5,722 |
| 2022-01-10 | 79.000 | 79.000 | 72.000 | 74.200 | 66.099 | 9,996 |
| 2022-01-07 | 81.000 | 82.200 | 77.300 | 78.900 | 70.286 | 6,469 |
| 2022-01-05 | 80.500 | 82.200 | 80.100 | 80.100 | 71.355 | 4,131 |
| 2022-01-04 | 78.600 | 82.500 | 78.100 | 80.100 | 71.355 | 9,181 |
| 2022-01-03 | 78.000 | 79.900 | 77.700 | 78.100 | 69.573 | 10,172 |
| 2021-12-30 | 76.600 | 76.600 | 75.300 | 76.300 | 67.970 | 4,398 |
| 2021-12-29 | 79.000 | 79.000 | 76.000 | 76.600 | 68.237 | 5,191 |
| 2021-12-28 | 77.900 | 81.900 | 75.100 | 78.900 | 70.286 | 13,580 |
| 2021-12-27 | 75.700 | 77.900 | 75.700 | 77.800 | 69.306 | 9,528 |
| 2021-12-23 | 71.500 | 76.700 | 71.500 | 75.700 | 67.435 | 13,153 |
| 2021-12-22 | 72.900 | 72.900 | 70.300 | 71.400 | 63.605 | 8,932 |
| 2021-12-21 | 75.300 | 78.900 | 71.900 | 72.900 | 64.941 | 10,792 |
| 2021-12-20 | 79.300 | 79.300 | 73.300 | 75.300 | 67.079 | 8,352 |
| 2021-12-17 | 80.200 | 81.000 | 78.300 | 79.300 | 70.642 | 8,727 |
| 2021-12-16 | 87.400 | 87.400 | 83.000 | 84.000 | 74.829 | 3,505 |
| 2021-12-15 | 89.300 | 89.300 | 82.100 | 86.600 | 77.145 | 12,458 |
| 2021-12-14 | 90.700 | 91.000 | 89.000 | 89.500 | 79.728 | 2,785 |
| 2021-12-13 | 93.100 | 94.700 | 89.900 | 91.000 | 81.065 | 2,707 |
| 2021-12-10 | 94.500 | 94.900 | 93.100 | 93.100 | 82.935 | 810 |
| 2021-12-09 | 94.000 | 97.000 | 93.600 | 93.600 | 83.381 | 1,902 |
| 2021-12-08 | 92.800 | 94.100 | 92.500 | 94.000 | 83.737 | 1,217 |
| 2021-12-07 | 92.200 | 94.200 | 92.200 | 92.800 | 82.668 | 1,114 |
| 2021-12-06 | 95.500 | 96.900 | 91.600 | 92.200 | 82.134 | 3,673 |
| 2021-12-03 | 95.000 | 98.900 | 95.000 | 95.500 | 85.073 | 3,284 |
| 2021-12-02 | 95.200 | 96.000 | 93.500 | 93.500 | 83.292 | 290 |
| 2021-12-01 | 95.000 | 96.800 | 95.000 | 95.200 | 84.806 | 1,317 |
| 2021-11-30 | 90.500 | 97.000 | 90.100 | 94.900 | 84.539 | 4,211 |
| 2021-11-29 | 91.000 | 94.300 | 87.700 | 90.900 | 80.975 | 5,884 |
| 2021-11-26 | 96.100 | 96.100 | 90.500 | 91.000 | 81.065 | 6,066 |
| 2021-11-25 | 100.00 | 104.80 | 93.500 | 96.100 | 85.608 | 5,230 |
| 2021-11-24 | 106.00 | 106.00 | 96.400 | 98.200 | 87.478 | 6,070 |
| 2021-11-23 | 102.60 | 106.60 | 102.60 | 106.20 | 94.605 | 3,171 |
| 2021-11-22 | 101.80 | 104.80 | 100.20 | 102.40 | 91.220 | 4,003 |
| 2021-11-19 | 95.900 | 107.80 | 95.900 | 101.80 | 90.685 | 4,308 |
| 2021-11-18 | 93.000 | 108.00 | 93.000 | 95.900 | 85.430 | 16,219 |
| 2021-11-17 | 87.000 | 99.000 | 87.000 | 92.000 | 81.955 | 13,205 |
| 2021-11-16 | 89.000 | 90.000 | 86.600 | 87.000 | 77.501 | 8,785 |
| 2021-11-15 | 89.200 | 90.800 | 88.000 | 89.000 | 79.283 | 5,038 |
| 2021-11-12 | 93.300 | 94.400 | 87.900 | 89.200 | 79.461 | 9,738 |
| 2021-11-11 | 98.300 | 98.300 | 90.100 | 92.900 | 82.757 | 11,000 |
| 2021-11-10 | 101.00 | 101.00 | 95.500 | 98.300 | 87.568 | 3,729 |
| 2021-11-09 | 110.60 | 110.60 | 97.500 | 101.00 | 89.973 | 14,395 |
| 2021-11-08 | 116.00 | 116.00 | 108.60 | 111.20 | 99.059 | 4,077 |
| 2021-11-05 | 121.20 | 121.20 | 111.80 | 117.00 | 104.23 | 1,498 |
| 2021-11-04 | 114.40 | 124.60 | 104.80 | 121.20 | 107.97 | 19,658 |
| 2021-11-03 | 122.60 | 126.60 | 119.20 | 124.80 | 97.853 | 5,487 |
| 2021-11-02 | 121.40 | 122.60 | 119.00 | 122.60 | 96.128 | 4,330 |
| 2021-11-01 | 115.80 | 121.80 | 115.00 | 121.40 | 95.187 | 7,457 |
| 2021-10-29 | 112.00 | 115.80 | 109.20 | 115.80 | 90.796 | 6,694 |
| 2021-10-28 | 117.00 | 117.00 | 111.00 | 114.40 | 89.699 | 4,331 |
| 2021-10-27 | 111.00 | 113.80 | 111.00 | 113.60 | 89.071 | 2,107 |
| 2021-10-26 | 111.80 | 112.20 | 110.80 | 111.20 | 87.190 | 1,513 |
| 2021-10-25 | 108.00 | 111.80 | 105.00 | 111.80 | 87.660 | 3,243 |
| 2021-10-22 | 112.20 | 112.20 | 105.00 | 108.60 | 85.151 | 3,043 |
← NewerPage 21 of 21 · 1,257 trading days
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.