Stockwik Forvaltning AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	93.300	95.600	92.300	93.000	93.000	4,128
2022-01-12	90.700	95.000	89.500	93.300	93.300	9,139
2022-01-11	90.000	92.300	89.800	90.700	90.700	10,868
2022-01-10	91.800	92.900	88.600	90.000	90.000	7,655
2022-01-07	97.900	97.900	90.100	91.700	91.700	15,872
2022-01-05	98.000	99.100	95.000	98.000	98.000	4,095
2022-01-04	95.500	101.80	93.100	98.000	98.000	15,193
2022-01-03	91.900	97.000	90.000	95.400	95.400	12,651
2021-12-30	91.000	93.000	88.700	91.900	91.900	8,402
2021-12-29	93.700	94.000	90.000	91.000	91.000	11,831
2021-12-28	88.300	94.900	88.300	93.700	93.700	15,077
2021-12-27	87.800	90.000	86.000	88.300	88.300	15,702
2021-12-23	85.000	88.700	84.400	86.200	86.200	10,847
2021-12-22	83.000	84.800	83.000	84.400	84.400	5,194
2021-12-21	82.000	84.800	80.500	83.000	83.000	8,261
2021-12-20	82.000	83.700	80.500	82.000	82.000	10,078
2021-12-17	83.000	84.400	80.000	84.300	84.300	5,613
2021-12-16	88.000	88.600	83.000	83.000	83.000	6,664
2021-12-15	83.200	87.700	83.000	87.200	87.200	6,809
2021-12-14	84.600	86.000	83.000	83.200	83.200	11,496
2021-12-13	86.800	89.000	84.600	84.600	84.600	10,090
2021-12-10	85.000	87.600	85.000	86.800	86.800	4,870
2021-12-09	84.000	87.700	83.800	85.000	85.000	10,296
2021-12-08	85.200	86.700	83.100	84.000	84.000	7,675
2021-12-07	80.100	88.300	80.100	85.200	85.200	9,889
2021-12-06	82.000	83.700	79.700	81.000	81.000	14,305
2021-12-03	86.600	86.600	82.000	82.000	82.000	8,967
2021-12-02	88.800	90.100	82.200	86.600	86.600	17,321
2021-12-01	83.000	88.800	83.000	88.800	88.800	26,419
2021-11-30	86.800	86.800	82.400	82.900	82.900	20,487
2021-11-29	90.000	90.900	86.000	86.800	86.800	8,426
2021-11-26	90.900	90.900	86.400	90.000	90.000	20,486
2021-11-25	93.700	93.700	90.100	92.600	92.600	15,876
2021-11-24	91.600	93.800	90.000	93.700	93.700	11,896
2021-11-23	94.500	94.600	90.100	92.000	92.000	5,723
2021-11-22	92.600	96.600	92.600	94.500	94.500	20,908
2021-11-19	95.700	97.900	90.000	92.600	92.600	23,403
2021-11-18	97.800	97.800	94.000	95.700	95.700	21,814
2021-11-17	101.60	101.60	96.100	97.800	97.800	10,844
2021-11-16	102.80	103.60	99.900	102.00	102.00	3,753
2021-11-15	107.80	112.00	99.800	102.80	102.80	19,751
2021-11-12	99.000	110.00	98.100	107.80	107.80	22,610
2021-11-11	102.80	102.80	97.400	99.000	99.000	14,071
2021-11-10	96.000	104.80	94.600	102.80	102.80	9,412
2021-11-09	97.800	97.900	93.700	96.600	96.600	16,038
2021-11-08	101.00	101.00	95.000	97.800	97.800	13,626
2021-11-05	107.00	108.60	101.00	101.40	101.40	5,131
2021-11-04	94.400	105.80	94.400	102.00	102.00	15,805
2021-11-03	97.500	97.500	94.400	94.400	94.400	7,045
2021-11-02	98.000	98.900	93.400	97.500	97.500	16,644
2021-11-01	100.40	101.00	95.000	97.600	97.600	8,036
2021-10-29	98.500	101.00	95.000	100.40	100.40	9,582
2021-10-28	99.800	99.800	94.900	98.500	98.500	27,211
2021-10-27	103.60	108.00	99.300	101.00	101.00	8,988
2021-10-26	103.60	103.60	100.00	103.60	103.60	14,786
2021-10-25	102.00	106.60	101.00	103.60	103.60	8,253
2021-10-22	110.00	110.00	103.60	106.20	106.20	14,427
2021-10-21	112.80	112.80	106.60	109.00	109.00	10,303
2021-10-20	115.00	115.00	110.00	112.80	112.80	9,415
2021-10-19	106.40	115.00	106.40	114.60	114.60	17,837

← 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.