Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.900	26.000	24.200	25.450	25.450	5,683
2023-03-17	24.450	26.700	24.450	24.900	24.900	4,272
2023-03-16	24.450	26.150	24.400	24.850	24.850	33,791
2023-03-15	26.500	27.600	24.250	24.450	24.450	12,839
2023-03-14	25.600	28.850	25.100	26.500	26.500	20,985
2023-03-13	27.250	27.750	24.200	25.600	25.600	24,437
2023-03-10	28.800	28.800	26.950	27.250	27.250	9,125
2023-03-09	27.400	29.200	27.000	28.850	28.850	13,465
2023-03-08	28.450	29.850	27.100	27.450	27.450	6,839
2023-03-07	28.400	29.550	27.900	28.250	28.250	14,083
2023-03-06	29.200	29.850	29.150	29.250	29.250	3,600
2023-03-03	29.750	30.000	29.000	29.100	29.100	13,026
2023-03-02	31.650	31.650	29.100	29.800	29.800	42,222
2023-03-01	30.000	32.000	29.100	31.650	31.650	20,167
2023-02-28	31.000	32.600	29.300	30.000	30.000	24,961
2023-02-27	32.900	32.900	31.000	31.000	31.000	7,964
2023-02-24	32.200	32.900	32.000	32.900	32.900	3,955
2023-02-23	34.100	34.100	31.200	32.100	32.100	28,000
2023-02-22	33.550	33.600	32.600	33.500	33.500	4,773
2023-02-21	32.700	34.800	32.650	33.600	33.600	27,264
2023-02-20	33.250	33.250	30.250	32.250	32.250	22,367
2023-02-17	36.500	38.500	32.300	33.250	33.250	27,304
2023-02-16	31.600	37.450	31.600	34.750	34.750	39,072
2023-02-15	33.000	33.000	30.200	31.550	31.550	19,168
2023-02-14	34.550	35.550	32.550	33.050	33.050	13,498
2023-02-13	35.700	35.950	34.200	34.550	34.550	14,140
2023-02-10	36.000	38.550	34.500	35.700	35.700	12,378
2023-02-09	38.500	39.100	35.200	35.300	35.300	18,117
2023-02-08	36.500	39.000	36.500	38.500	38.500	13,986
2023-02-07	38.200	38.900	34.550	36.500	36.500	16,125
2023-02-06	37.550	38.950	37.300	38.000	38.000	19,529
2023-02-03	37.000	38.000	37.000	37.550	37.550	13,206
2023-02-02	36.300	38.950	35.250	36.550	36.550	25,004
2023-02-01	36.650	37.750	35.350	36.300	36.300	8,186
2023-01-31	36.050	36.450	34.700	36.400	36.400	8,308
2023-01-30	34.200	36.750	34.200	36.050	36.050	21,630
2023-01-27	33.100	36.450	33.100	34.200	34.200	11,383
2023-01-26	33.250	35.200	31.400	33.100	33.100	27,568
2023-01-25	36.950	36.950	31.250	33.250	33.250	53,332
2023-01-24	39.950	42.200	36.350	36.950	36.950	24,856
2023-01-23	40.650	43.550	38.000	39.950	39.950	15,499
2023-01-20	37.000	43.900	36.900	40.450	40.450	31,870
2023-01-19	42.000	42.000	37.000	37.000	37.000	26,973
2023-01-18	43.000	44.500	40.050	42.000	42.000	36,731
2023-01-17	40.050	43.950	39.300	42.150	42.150	47,902
2023-01-16	44.000	44.950	38.800	40.100	40.100	59,886
2023-01-13	41.000	48.000	38.500	43.700	43.700	145,338
2023-01-12	32.500	41.000	32.500	41.000	41.000	97,134
2023-01-11	28.500	32.250	28.500	30.550	30.550	51,426
2023-01-10	30.950	30.950	28.500	28.500	28.500	21,167
2023-01-09	30.950	31.950	28.000	29.300	29.300	20,450
2023-01-05	25.900	30.700	25.900	29.950	29.950	33,573
2023-01-04	24.050	27.300	24.050	25.800	25.800	16,738
2023-01-03	22.600	24.350	22.600	23.600	23.600	5,985
2023-01-02	20.500	22.750	20.500	22.500	22.500	3,953
2022-12-30	21.100	21.500	20.050	20.500	20.500	5,676
2022-12-29	21.700	22.100	21.000	21.100	21.100	3,807
2022-12-28	22.450	22.450	21.000	21.700	21.700	6,003
2022-12-27	23.800	24.800	22.200	22.450	22.450	7,717
2022-12-23	20.950	23.800	20.800	23.700	23.700	4,844

← NewerPage 16 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.