Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	92.300	92.300	89.100	90.500	90.500	750
2022-04-06	91.600	96.000	87.900	92.600	92.600	3,220
2022-04-05	89.500	94.400	89.500	91.600	91.600	1,216
2022-04-04	91.500	92.000	88.800	89.500	89.500	3,496
2022-04-01	89.700	96.300	89.600	91.400	91.400	6,100
2022-03-31	91.900	94.800	89.400	89.700	89.700	1,987
2022-03-30	96.000	96.000	92.000	92.000	92.000	1,169
2022-03-29	99.600	100.60	90.100	95.200	95.200	11,395
2022-03-28	90.300	98.000	90.300	92.800	92.800	7,121
2022-03-25	95.900	98.000	90.000	90.300	90.300	3,069
2022-03-24	91.000	96.900	91.000	95.900	95.900	5,955
2022-03-23	85.000	97.000	82.900	91.000	91.000	9,393
2022-03-22	82.500	85.000	81.000	85.000	85.000	4,709
2022-03-21	81.900	83.900	80.200	82.500	82.500	4,686
2022-03-18	77.500	81.900	77.500	81.900	81.900	9,702
2022-03-17	79.000	79.000	75.300	76.500	76.500	6,753
2022-03-16	72.700	76.900	72.700	75.200	75.200	2,136
2022-03-15	75.800	75.800	70.600	72.700	72.700	3,049
2022-03-14	73.600	77.000	70.900	75.800	75.800	7,073
2022-03-11	72.000	76.200	71.700	73.600	73.600	3,997
2022-03-10	76.100	78.800	73.000	73.200	73.200	3,461
2022-03-09	75.000	79.900	73.100	76.000	76.000	2,084
2022-03-08	75.000	77.900	75.000	75.400	75.400	4,118
2022-03-07	74.600	74.600	66.000	73.200	73.200	8,851
2022-03-04	76.500	79.900	72.100	74.600	74.600	1,530
2022-03-03	78.400	80.700	76.500	76.500	76.500	4,050
2022-03-02	79.500	80.200	75.100	78.400	78.400	4,459
2022-03-01	77.300	84.900	77.300	79.100	79.100	5,020
2022-02-28	77.700	77.700	75.400	77.300	77.300	9,287
2022-02-25	79.900	79.900	71.100	77.700	77.700	16,393
2022-02-24	77.900	80.000	70.200	80.000	80.000	22,115
2022-02-23	80.000	80.000	73.200	79.400	79.400	5,080
2022-02-22	76.100	77.800	71.200	75.700	75.700	9,529
2022-02-21	83.400	83.500	72.000	76.100	76.100	23,976
2022-02-18	87.000	88.600	80.000	83.000	83.000	7,695
2022-02-17	80.000	81.800	77.900	80.500	80.500	4,588
2022-02-16	78.900	82.900	78.900	81.000	81.000	2,983
2022-02-15	77.600	80.900	76.900	78.900	78.900	2,295
2022-02-14	81.800	81.800	75.600	78.000	78.000	8,668
2022-02-11	83.200	83.200	80.300	81.900	81.900	3,288
2022-02-10	82.000	86.300	80.800	83.200	83.200	4,471
2022-02-09	81.000	83.900	80.500	82.000	82.000	2,902
2022-02-08	83.500	83.500	80.000	81.000	81.000	5,838
2022-02-07	82.600	83.700	80.800	83.600	83.600	10,483
2022-02-04	84.900	84.900	82.000	82.600	82.600	4,327
2022-02-03	87.100	88.300	84.600	84.600	84.600	3,514
2022-02-02	88.500	89.900	87.100	87.100	87.100	8,645
2022-02-01	84.100	89.000	84.100	88.500	88.500	27,467
2022-01-31	80.900	84.000	79.000	84.000	84.000	5,783
2022-01-28	81.200	81.500	78.400	80.900	80.900	3,479
2022-01-27	83.700	86.900	81.100	81.200	81.200	11,573
2022-01-26	81.000	85.400	81.000	83.900	83.900	9,252
2022-01-25	80.500	84.000	78.000	80.900	80.900	9,622
2022-01-24	89.200	89.200	80.500	80.500	80.500	18,966
2022-01-21	93.400	93.400	88.600	89.200	89.200	7,238
2022-01-20	89.600	94.000	88.500	93.400	93.400	4,699
2022-01-19	85.000	91.000	85.000	89.800	89.800	8,195
2022-01-18	89.200	89.200	86.100	88.500	88.500	16,877
2022-01-17	85.600	89.200	85.600	89.200	89.200	11,529
2022-01-14	93.000	93.000	89.200	89.300	89.300	11,677

← NewerPage 20 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.