SeaTwirl AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.00	36.00	34.50	35.80	35.80	2.29%	6,167
Jul 16, 2026	34.85	36.25	34.25	35.00	35.00	0.29%	3,011
Jul 15, 2026	35.95	35.95	34.15	34.90	34.90	-2.65%	5,039
Jul 14, 2026	35.50	37.80	35.15	35.85	35.85	0.84%	5,371
Jul 13, 2026	36.45	36.45	34.95	35.55	35.55	-4.18%	3,311
Jul 10, 2026	37.80	37.90	36.30	37.10	37.10	-1.85%	4,601
Jul 9, 2026	38.00	38.00	36.45	37.80	37.80	0.27%	2,632
Jul 8, 2026	37.85	37.90	36.50	37.70	37.70	-0.26%	5,637
Jul 7, 2026	38.25	38.25	36.50	37.80	37.80	-0.53%	3,166
Jul 6, 2026	40.00	40.00	37.35	38.00	38.00	-5.94%	4,646
Jul 3, 2026	37.30	40.40	36.80	40.40	40.40	8.46%	11,917
Jul 2, 2026	37.00	37.60	35.25	37.25	37.25	0.81%	5,196
Jul 1, 2026	33.10	37.00	33.10	36.95	36.95	4.38%	6,747
Jun 30, 2026	34.35	35.40	33.60	35.40	35.40	2.76%	4,887
Jun 29, 2026	35.05	36.45	34.45	34.45	34.45	-1.71%	3,008
Jun 26, 2026	33.85	36.45	33.80	35.05	35.05	3.70%	8,718
Jun 25, 2026	32.60	35.00	32.60	33.80	33.80	3.84%	12,416
Jun 24, 2026	33.10	33.60	32.55	32.55	32.55	-1.66%	1,620
Jun 23, 2026	34.00	34.30	33.00	33.10	33.10	-4.06%	3,176
Jun 22, 2026	33.50	34.50	33.35	34.50	34.50	2.83%	3,436
Jun 18, 2026	34.20	34.55	33.30	33.55	33.55	-1.32%	4,432
Jun 17, 2026	35.60	36.35	33.15	34.00	34.00	-4.36%	10,348
Jun 16, 2026	37.20	37.20	34.35	35.55	35.55	-5.95%	11,897
Jun 15, 2026	37.15	38.50	36.60	37.80	37.80	1.75%	7,741
Jun 12, 2026	36.95	39.00	36.90	37.15	37.15	-0.54%	11,255
Jun 11, 2026	38.05	38.05	37.00	37.35	37.35	-2.10%	8,151
Jun 10, 2026	39.15	40.65	37.75	38.15	38.15	-2.55%	20,725
Jun 9, 2026	39.20	39.50	37.40	39.15	39.15	-1.63%	15,079
Jun 8, 2026	40.75	40.95	38.30	39.80	39.80	-3.86%	13,557
Jun 5, 2026	42.75	42.75	40.15	41.40	41.40	-3.50%	16,554
Jun 4, 2026	43.95	43.95	40.55	42.90	42.90	-1.38%	12,262
Jun 3, 2026	45.85	47.40	43.40	43.50	43.50	-5.02%	15,649
Jun 2, 2026	46.25	46.25	43.20	45.80	45.80	-2.86%	32,793
Jun 1, 2026	50.00	52.90	45.30	47.15	47.15	-5.23%	52,646
May 29, 2026	44.85	53.80	44.80	49.75	49.75	11.05%	124,646
May 28, 2026	38.95	46.85	38.95	44.80	44.80	19.31%	104,286
May 27, 2026	35.55	38.90	34.00	37.55	37.55	5.77%	32,943
May 26, 2026	33.40	41.75	31.15	35.50	35.50	7.90%	124,660
May 25, 2026	29.55	33.40	29.55	32.90	32.90	12.86%	16,697
May 22, 2026	28.45	30.15	28.45	29.15	29.15	0.87%	5,802
May 21, 2026	29.40	29.40	28.35	28.90	28.90	-0.34%	3,282
May 20, 2026	29.05	31.35	29.00	29.00	29.00	1.93%	9,997
May 19, 2026	28.65	29.30	28.45	28.45	28.45	-0.52%	5,174
May 18, 2026	28.95	29.00	28.30	28.60	28.60	0.35%	6,625
May 15, 2026	29.15	29.85	28.50	28.50	28.50	-3.23%	5,124
May 13, 2026	29.10	29.45	29.00	29.45	29.45	0.17%	3,398
May 12, 2026	29.95	30.50	28.60	29.40	29.40	-2.97%	6,363
May 11, 2026	31.95	32.30	29.85	30.30	30.30	-5.02%	9,755
May 8, 2026	30.70	31.90	28.00	31.90	31.90	10.76%	10,749
May 7, 2026	30.95	31.50	28.80	28.80	28.80	-8.72%	11,620