SeaTwirl AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	28.30	29.20	27.60	28.00	-	-4.11%	5,687
Jan 20, 2026	29.40	29.40	28.10	29.20	29.20	-1.02%	10,562
Jan 19, 2026	29.80	30.00	28.90	29.50	29.50	-3.28%	6,745
Jan 16, 2026	29.70	31.10	29.70	30.50	30.50	-2.24%	7,057
Jan 15, 2026	30.00	31.30	29.60	31.20	31.20	1.30%	8,350
Jan 14, 2026	31.40	31.40	29.90	30.80	30.80	-1.91%	2,110
Jan 13, 2026	30.00	31.90	29.70	31.40	31.40	4.67%	4,128
Jan 12, 2026	30.10	32.50	29.80	30.00	30.00	-0.66%	5,649
Jan 9, 2026	30.80	30.80	30.00	30.20	30.20	-2.27%	5,485
Jan 8, 2026	33.50	33.50	30.40	30.90	30.90	-3.74%	6,785
Jan 7, 2026	29.90	33.60	29.50	32.10	32.10	7.00%	7,864
Jan 5, 2026	29.70	30.40	29.00	30.00	30.00	-4.76%	5,537
Jan 2, 2026	32.00	33.50	29.20	31.50	31.50	-1.56%	6,436
Dec 30, 2025	31.30	32.70	31.20	32.00	32.00	2.24%	4,001
Dec 29, 2025	31.60	32.70	30.70	31.30	31.30	-0.63%	6,217
Dec 23, 2025	31.20	31.90	30.10	31.50	31.50	0.32%	3,600
Dec 22, 2025	32.10	32.20	30.10	31.40	31.40	-5.71%	10,417
Dec 19, 2025	32.00	34.00	32.00	33.30	33.30	4.06%	6,899
Dec 18, 2025	32.20	33.50	32.00	32.00	32.00	-2.14%	3,903
Dec 17, 2025	32.60	36.10	31.40	32.70	32.70	10.47%	13,212
Dec 16, 2025	29.50	30.20	29.00	29.60	29.60	-1.00%	3,261
Dec 15, 2025	30.50	31.50	29.20	29.90	29.90	-3.55%	7,849
Dec 12, 2025	31.00	31.70	30.40	31.00	31.00	-0.96%	2,833
Dec 11, 2025	30.60	32.90	30.40	31.30	31.30	0.64%	8,575
Dec 10, 2025	31.40	32.00	30.50	31.10	31.10	-	3,947
Dec 9, 2025	31.00	32.50	30.40	31.10	31.10	-1.27%	2,327
Dec 8, 2025	32.30	33.10	30.50	31.50	31.50	-2.48%	10,119
Dec 5, 2025	34.00	34.00	32.00	32.30	32.30	-5.00%	12,482
Dec 4, 2025	32.50	34.60	32.10	34.00	34.00	3.66%	3,070
Dec 3, 2025	34.60	35.00	32.80	32.80	32.80	-5.48%	5,318
Dec 2, 2025	33.50	36.10	32.30	34.70	34.70	4.83%	16,645
Dec 1, 2025	34.80	34.90	32.80	33.10	33.10	-7.28%	6,522
Nov 28, 2025	36.00	38.80	34.80	35.70	35.70	-0.56%	9,289
Nov 27, 2025	33.90	36.00	33.90	35.90	35.90	5.90%	16,359
Nov 26, 2025	33.50	34.90	31.80	33.90	33.90	1.50%	10,405
Nov 25, 2025	36.90	38.10	32.00	33.40	33.40	-9.24%	19,568
Nov 24, 2025	36.00	41.40	34.20	36.80	36.80	2.51%	25,661
Nov 21, 2025	35.30	35.90	32.10	35.90	35.90	-4.01%	26,415
Nov 20, 2025	29.60	37.60	29.60	37.40	37.40	27.21%	39,178
Nov 19, 2025	27.30	30.20	27.10	29.40	29.40	7.69%	4,819
Nov 18, 2025	26.40	28.00	25.40	27.30	27.30	3.41%	15,010
Nov 17, 2025	27.20	28.10	26.40	26.40	26.40	-6.71%	7,482
Nov 14, 2025	28.10	28.70	27.30	28.30	28.30	0.71%	7,579
Nov 13, 2025	28.00	28.70	26.60	28.10	28.10	0.36%	17,454
Nov 12, 2025	28.80	29.20	27.30	28.00	28.00	-2.78%	12,642
Nov 11, 2025	30.20	30.70	28.10	28.80	28.80	-7.10%	18,160
Nov 10, 2025	31.20	32.00	30.20	31.00	31.00	-2.21%	8,379
Nov 7, 2025	31.90	32.20	31.10	31.70	31.70	-0.63%	8,001
Nov 6, 2025	31.60	32.80	31.50	31.90	31.90	1.27%	4,676
Nov 5, 2025	30.40	32.90	29.70	31.50	31.50	3.96%	11,264