SeaTwirl AB historical data

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

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
2021-10-21	112.80	112.80	110.00	110.40	86.562	4,455
2021-10-20	117.00	118.00	111.40	112.80	88.444	3,084
2021-10-19	118.80	119.00	117.00	117.00	91.737	1,819

← NewerPage 21 of 22 · 1,263 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.